Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HOTD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 108.60 | 1.20 | 1.12% | 107.50 | 108.70 | 106.10 | 3,645 |
| Jul 10 2024 | 107.40 | 1.80 | 1.70% | 106.20 | 107.40 | 106.00 | 2,245 |
| Jul 09 2024 | 105.60 | -2.20 | -2.04% | 106.80 | 107.60 | 105.60 | 4,773 |
| Jul 08 2024 | 107.80 | 0.60 | 0.56% | 107.60 | 108.80 | 107.30 | 5,005 |
| Jul 05 2024 | 107.20 | -0.10 | -0.09% | 107.70 | 108.60 | 106.90 | 2,740 |
| Jul 04 2024 | 107.30 | 1.00 | 0.94% | 106.70 | 107.60 | 106.30 | 2,036 |
| Jul 03 2024 | 106.30 | -0.60 | -0.56% | 106.30 | 107.30 | 106.20 | 3,202 |
| Jul 02 2024 | 106.90 | 0.10 | 0.09% | 106.30 | 106.90 | 105.10 | 2,510 |
| Jul 01 2024 | 106.80 | 0.60 | 0.56% | 107.30 | 108.30 | 106.80 | 4,050 |
| Jun 28 2024 | 106.20 | 0.50 | 0.47% | 106.00 | 106.45 | 105.30 | 3,202 |
| Jun 27 2024 | 105.70 | -1.30 | -1.21% | 107.00 | 107.60 | 105.70 | 5,018 |
| Jun 26 2024 | 107.00 | -0.80 | -0.74% | 108.00 | 109.10 | 106.70 | 3,521 |
| Jun 25 2024 | 107.80 | -1.30 | -1.19% | 107.70 | 108.70 | 106.80 | 6,067 |
| Jun 24 2024 | 109.10 | 9.90 | 9.98% | 102.70 | 109.10 | 102.60 | 14,221 |
| Jun 21 2024 | 99.20 | -0.65 | -0.65% | 100.10 | 100.10 | 98.625 | 13,014 |
| Jun 20 2024 | 99.85 | 0.85 | 0.86% | 99.60 | 100.30 | 99.50 | 2,399 |
| Jun 19 2024 | 99.00 | -0.90 | -0.90% | 100.20 | 100.30 | 98.95 | 5,817 |
| Jun 18 2024 | 99.90 | 0.40 | 0.40% | 100.60 | 100.60 | 99.20 | 2,821 |
| Jun 17 2024 | 99.50 | 0.05 | 0.05% | 99.65 | 100.40 | 98.80 | 7,933 |
| Jun 14 2024 | 99.45 | 1.15 | 1.17% | 98.65 | 99.60 | 98.15 | 30,060 |
| Jun 13 2024 | 98.30 | -0.85 | -0.86% | 98.70 | 99.05 | 98.10 | 40,582 |
| Jun 12 2024 | 99.15 | 1.95 | 2.01% | 97.00 | 99.70 | 97.00 | 7,196 |
| Jun 11 2024 | 97.20 | -1.20 | -1.22% | 98.20 | 98.60 | 97.20 | 2,983 |
| Jun 10 2024 | 98.40 | -1.30 | -1.30% | 98.40 | 98.60 | 97.85 | 3,482 |
| Jun 07 2024 | 99.70 | -1.00 | -0.99% | 102.20 | 102.20 | 99.25 | 1,948 |
| Jun 06 2024 | 100.70 | -0.40 | -0.40% | 101.30 | 102.00 | 99.80 | 4,449 |
| Jun 05 2024 | 101.10 | 1.40 | 1.40% | 100.20 | 101.10 | 99.10 | 1,730 |
| Jun 04 2024 | 99.70 | -1.90 | -1.87% | 101.80 | 101.80 | 99.70 | 1,885 |
| Jun 03 2024 | 101.60 | 1.50 | 1.50% | 101.10 | 102.50 | 101.10 | 2,697 |
| May 31 2024 | 100.10 | -1.10 | -1.09% | 100.40 | 101.20 | 100.00 | 1,556 |
| May 30 2024 | 101.20 | -0.50 | -0.49% | 102.00 | 103.30 | 101.1417 | 6,204 |
| May 29 2024 | 101.70 | -1.50 | -1.45% | 102.40 | 102.60 | 101.00 | 3,865 |
| May 28 2024 | 103.20 | -0.80 | -0.77% | 104.00 | 105.20 | 103.10 | 3,485 |
| May 27 2024 | 104.00 | 2.10 | 2.06% | 102.10 | 104.00 | 102.10 | 1,535 |
| May 24 2024 | 101.90 | 2.05 | 2.05% | 99.30 | 102.50 | 99.30 | 4,884 |
| May 23 2024 | 99.85 | 0.80 | 0.81% | 99.45 | 100.20 | 99.45 | 2,187 |
| May 22 2024 | 99.05 | -1.25 | -1.25% | 99.65 | 99.75 | 98.40 | 4,081 |
| May 21 2024 | 100.30 | 0.75 | 0.75% | 99.60 | 100.30 | 98.40 | 1,481 |
| May 20 2024 | 99.55 | 0.50 | 0.50% | 99.65 | 99.80 | 99.00 | 1,048 |
| May 17 2024 | 99.05 | -1.85 | -1.83% | 100.60 | 100.70 | 99.05 | 5,485 |
| May 16 2024 | 100.90 | -1.40 | -1.37% | 102.80 | 103.20 | 100.90 | 4,378 |
| May 15 2024 | 102.30 | -0.80 | -0.78% | 103.20 | 103.20 | 100.80 | 5,311 |
| May 14 2024 | 103.10 | -0.70 | -0.67% | 104.80 | 106.20 | 103.10 | 5,220 |
| May 13 2024 | 103.80 | 1.40 | 1.37% | 102.20 | 104.40 | 100.50 | 4,595 |
| May 10 2024 | 102.40 | -0.20 | -0.19% | 103.30 | 103.60 | 102.40 | 2,929 |
| May 09 2024 | 102.60 | 0.60 | 0.59% | 102.70 | 103.10 | 102.10 | 5,669 |
| May 08 2024 | 102.00 | 0.70 | 0.69% | 101.90 | 103.20 | 101.80 | 4,892 |
| May 07 2024 | 101.30 | 0.80 | 0.80% | 101.00 | 101.60 | 99.60 | 5,878 |
| May 06 2024 | 100.50 | 1.15 | 1.16% | 100.20 | 100.90 | 100.20 | 3,398 |
| May 03 2024 | 99.35 | 0.65 | 0.66% | 99.075 | 100.30 | 99.075 | 3,247 |
| May 02 2024 | 98.70 | 0.00 | 0.00% | 99.05 | 99.35 | 97.30 | 4,167 |
| May 01 2024 | 98.70 | 0.00 | 0.00% | 98.70 | 98.70 | 98.70 | 0.00 |
| Apr 30 2024 | 98.70 | -0.35 | -0.35% | 98.60 | 99.35 | 98.575 | 2,936 |
| Apr 29 2024 | 99.05 | 0.15 | 0.15% | 99.20 | 99.25 | 98.20 | 2,135 |
| Apr 26 2024 | 98.90 | -2.00 | -1.98% | 97.55 | 99.20 | 97.40 | 4,342 |
| Apr 25 2024 | 100.90 | -2.80 | -2.70% | 103.20 | 103.20 | 100.00 | 6,364 |
| Apr 24 2024 | 103.70 | -0.50 | -0.48% | 104.00 | 104.40 | 103.60 | 4,976 |
| Apr 23 2024 | 104.20 | 0.60 | 0.58% | 103.80 | 104.60 | 103.70 | 4,415 |
| Apr 22 2024 | 103.60 | -1.30 | -1.24% | 105.50 | 105.50 | 103.20 | 2,932 |
| Apr 19 2024 | 104.90 | -1.20 | -1.13% | 105.10 | 105.10 | 104.10 | 5,015 |
| Apr 18 2024 | 106.10 | 2.40 | 2.31% | 104.00 | 106.80 | 104.00 | 12,132 |
| Apr 17 2024 | 103.70 | 2.40 | 2.37% | 101.70 | 105.50 | 101.70 | 7,290 |
| Apr 16 2024 | 101.30 | -0.80 | -0.78% | 100.90 | 102.40 | 100.60 | 4,473 |
| Apr 15 2024 | 102.10 | -1.90 | -1.83% | 102.70 | 103.50 | 101.55 | 10,535 |
