Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HMCH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 455.70 | -8.40 | -1.81% | 460.80 | 461.90 | 453.95 | 94,778 |
| Jul 04 2024 | 464.10 | -0.80 | -0.17% | 465.40 | 465.70 | 463.35 | 81,137 |
| Jul 03 2024 | 464.90 | 5.10 | 1.11% | 462.60 | 466.20 | 462.30 | 25,772 |
| Jul 02 2024 | 459.80 | -0.80 | -0.17% | 460.10 | 461.70 | 457.75 | 249,325 |
| Jul 01 2024 | 460.60 | 1.00 | 0.22% | 458.50 | 461.85 | 457.45 | 69,327 |
| Jun 28 2024 | 459.60 | 1.20 | 0.26% | 460.50 | 461.15 | 457.50 | 116,271 |
| Jun 27 2024 | 458.40 | -8.80 | -1.88% | 461.00 | 462.20 | 457.50 | 89,592 |
| Jun 26 2024 | 467.20 | 2.30 | 0.49% | 468.00 | 469.90 | 465.70 | 73,041 |
| Jun 25 2024 | 464.90 | -6.00 | -1.27% | 466.40 | 468.40 | 463.60 | 48,481 |
| Jun 24 2024 | 470.90 | 2.60 | 0.56% | 468.80 | 472.65 | 466.80 | 108,384 |
| Jun 21 2024 | 468.30 | -1.60 | -0.34% | 468.70 | 470.25 | 467.35 | 78,626 |
| Jun 20 2024 | 469.90 | -6.35 | -1.33% | 473.70 | 474.90 | 469.60 | 21,266 |
| Jun 19 2024 | 476.25 | 6.75 | 1.44% | 476.40 | 477.40 | 475.50 | 59,349 |
| Jun 18 2024 | 469.50 | 1.50 | 0.32% | 467.40 | 469.90 | 466.55 | 12,399 |
| Jun 17 2024 | 468.00 | 0.90 | 0.19% | 469.60 | 471.00 | 467.40 | 166,537 |
| Jun 14 2024 | 467.10 | 0.50 | 0.11% | 467.70 | 468.40 | 465.55 | 43,902 |
| Jun 13 2024 | 466.60 | 1.05 | 0.23% | 467.40 | 470.20 | 466.30 | 141,442 |
| Jun 12 2024 | 465.55 | -1.10 | -0.24% | 463.60 | 477.50 | 461.75 | 29,950 |
| Jun 11 2024 | 466.65 | -3.80 | -0.81% | 470.10 | 470.55 | 466.40 | 51,955 |
| Jun 10 2024 | 470.45 | 0.50 | 0.11% | 469.00 | 471.00 | 467.55 | 39,125 |
| Jun 07 2024 | 469.95 | -4.80 | -1.01% | 470.70 | 482.50 | 466.50 | 136,373 |
| Jun 06 2024 | 474.75 | 0.75 | 0.16% | 472.50 | 479.50 | 472.30 | 54,963 |
| Jun 05 2024 | 474.00 | 3.15 | 0.67% | 472.90 | 474.35 | 470.95 | 57,094 |
| Jun 04 2024 | 470.85 | 4.55 | 0.98% | 473.30 | 474.75 | 470.75 | 309,032 |
| Jun 03 2024 | 466.30 | 0.25 | 0.05% | 474.80 | 475.55 | 466.30 | 129,838 |
| May 31 2024 | 466.05 | -10.40 | -2.18% | 471.20 | 471.35 | 464.60 | 43,494 |
| May 30 2024 | 476.45 | 1.15 | 0.24% | 471.80 | 481.75 | 464.80 | 39,125 |
| May 29 2024 | 475.30 | -4.40 | -0.92% | 475.00 | 475.55 | 472.30 | 115,825 |
| May 28 2024 | 479.70 | 0.50 | 0.10% | 484.10 | 484.10 | 478.25 | 36,169 |
| May 24 2024 | 479.20 | -7.10 | -1.46% | 480.70 | 483.30 | 478.75 | 133,804 |
| May 23 2024 | 486.30 | -6.60 | -1.34% | 485.50 | 490.55 | 485.35 | 148,707 |
| May 22 2024 | 492.90 | -4.05 | -0.81% | 496.10 | 498.70 | 492.30 | 370,289 |
| May 21 2024 | 496.95 | -8.80 | -1.74% | 496.90 | 499.25 | 495.35 | 91,837 |
| May 20 2024 | 505.75 | -6.38 | -1.24% | 509.50 | 509.50 | 504.25 | 86,756 |
| May 17 2024 | 512.125 | 7.00 | 1.39% | 508.50 | 513.125 | 507.50 | 205,421 |
| May 16 2024 | 505.125 | 6.63 | 1.33% | 499.00 | 507.375 | 498.80 | 113,396 |
| May 15 2024 | 498.50 | 0.10 | 0.02% | 498.30 | 499.70 | 488.25 | 74,395 |
| May 14 2024 | 498.40 | -3.48 | -0.69% | 499.20 | 502.125 | 495.45 | 329,236 |
| May 13 2024 | 501.875 | 8.93 | 1.81% | 497.60 | 502.25 | 496.15 | 133,925 |
| May 10 2024 | 492.95 | 3.90 | 0.80% | 493.70 | 495.70 | 491.75 | 51,466 |
| May 09 2024 | 489.05 | 9.75 | 2.03% | 486.40 | 491.85 | 486.30 | 100,532 |
| May 08 2024 | 479.30 | -3.05 | -0.63% | 478.40 | 480.45 | 476.05 | 98,266 |
| May 07 2024 | 482.35 | -1.25 | -0.26% | 483.10 | 483.10 | 479.80 | 438,586 |
| May 03 2024 | 483.60 | 4.40 | 0.92% | 483.40 | 485.70 | 479.45 | 243,817 |
| May 02 2024 | 479.20 | 17.10 | 3.70% | 473.30 | 480.30 | 472.20 | 149,097 |
| May 01 2024 | 462.10 | 3.20 | 0.70% | 458.30 | 463.20 | 456.45 | 38,617 |
| Apr 30 2024 | 458.90 | -3.70 | -0.80% | 463.00 | 463.50 | 458.50 | 90,548 |
| Apr 29 2024 | 462.60 | -0.30 | -0.06% | 465.50 | 465.90 | 460.95 | 111,674 |
| Apr 26 2024 | 462.90 | 10.55 | 2.33% | 463.80 | 465.30 | 461.80 | 200,520 |
| Apr 25 2024 | 452.35 | 0.15 | 0.03% | 452.20 | 455.80 | 449.45 | 39,888 |
| Apr 24 2024 | 452.20 | 6.50 | 1.46% | 456.20 | 456.20 | 451.85 | 206,251 |
| Apr 23 2024 | 445.70 | 4.20 | 0.95% | 448.10 | 449.00 | 444.20 | 386,342 |
| Apr 22 2024 | 441.50 | 8.20 | 1.89% | 439.40 | 442.65 | 438.60 | 195,386 |
| Apr 19 2024 | 433.30 | -1.50 | -0.34% | 430.50 | 434.10 | 429.85 | 203,633 |
| Apr 18 2024 | 434.80 | 5.30 | 1.23% | 435.00 | 435.65 | 432.15 | 263,467 |
| Apr 17 2024 | 429.50 | 0.10 | 0.02% | 430.50 | 432.10 | 428.95 | 242,210 |
| Apr 16 2024 | 429.40 | -6.25 | -1.43% | 430.00 | 431.50 | 426.75 | 78,814 |
| Apr 15 2024 | 435.65 | 1.45 | 0.33% | 436.60 | 438.85 | 434.35 | 127,952 |
| Apr 12 2024 | 434.20 | -7.25 | -1.64% | 440.20 | 440.20 | 433.50 | 183,816 |
| Apr 11 2024 | 441.45 | 3.65 | 0.83% | 444.20 | 444.45 | 441.35 | 31,594 |
| Apr 10 2024 | 437.80 | 2.20 | 0.51% | 441.50 | 441.50 | 436.65 | 94,689 |
| Apr 09 2024 | 435.60 | 0.85 | 0.20% | 434.30 | 436.30 | 432.55 | 71,135 |
| Apr 08 2024 | 434.75 | 1.90 | 0.44% | 432.90 | 436.10 | 432.55 | 90,112 |
