Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HRTS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 08 2025 | 29.39 | 0.00 | 0.02% | 29.282 | 29.51 | 29.27 | 20,756 |
| Jan 07 2025 | 29.385 | 0.11 | 0.36% | 29.495 | 29.63 | 29.35 | 6,805 |
| Jan 06 2025 | 29.28 | -0.11 | -0.37% | 29.49 | 29.49 | 29.1751 | 8,588 |
| Jan 03 2025 | 29.39 | 0.21 | 0.72% | 29.37 | 29.5014 | 29.3253 | 5,703 |
| Jan 02 2025 | 29.18 | 0.31 | 1.07% | 29.235 | 29.3857 | 29.07 | 9,530 |
| Dec 31 2024 | 28.87 | -0.09 | -0.31% | 29.01 | 29.01 | 28.765 | 22,404 |
| Dec 30 2024 | 28.96 | -0.49 | -1.65% | 29.36 | 29.36 | 28.86 | 18,314 |
| Dec 27 2024 | 29.445 | -0.32 | -1.06% | 29.9264 | 29.9264 | 29.34 | 16,728 |
| Dec 26 2024 | 29.76 | 0.12 | 0.40% | 29.44 | 29.77 | 29.44 | 8,948 |
| Dec 24 2024 | 29.64 | 0.11 | 0.37% | 29.62 | 29.64 | 29.311 | 49,367 |
| Dec 23 2024 | 29.53 | 0.38 | 1.30% | 29.30 | 29.53 | 29.10 | 23,418 |
| Dec 20 2024 | 29.15 | 0.08 | 0.28% | 28.98 | 29.5166 | 28.98 | 9,391 |
| Dec 19 2024 | 29.07 | -0.20 | -0.68% | 29.22 | 29.2627 | 28.81 | 33,470 |
| Dec 18 2024 | 29.27 | -1.23 | -4.03% | 30.261 | 30.2624 | 29.17 | 11,694 |
| Dec 17 2024 | 30.50 | -0.11 | -0.36% | 30.525 | 30.68 | 30.3301 | 54,440 |
| Dec 16 2024 | 30.61 | 0.18 | 0.59% | 30.2149 | 30.75 | 30.2149 | 14,334 |
| Dec 13 2024 | 30.43 | -0.18 | -0.59% | 30.642 | 30.642 | 30.17 | 47,053 |
| Dec 12 2024 | 30.61 | -1.45 | -4.52% | 31.31 | 31.3397 | 30.61 | 13,442 |
| Dec 11 2024 | 32.06 | -0.41 | -1.26% | 32.0505 | 32.1887 | 31.78 | 15,174 |
| Dec 10 2024 | 32.47 | -0.09 | -0.28% | 32.6094 | 32.6274 | 32.3858 | 7,408 |
| Dec 09 2024 | 32.56 | -0.14 | -0.43% | 32.70 | 32.90 | 32.56 | 14,942 |
| Dec 06 2024 | 32.70 | 0.67 | 2.09% | 32.13 | 32.70 | 32.13 | 23,046 |
| Dec 05 2024 | 32.03 | -0.43 | -1.31% | 32.35 | 32.35 | 31.91 | 33,232 |
| Dec 04 2024 | 32.4555 | 0.20 | 0.61% | 32.31 | 32.665 | 32.31 | 7,747 |
| Dec 03 2024 | 32.26 | -0.14 | -0.43% | 32.395 | 32.435 | 32.2301 | 5,702 |
| Dec 02 2024 | 32.40 | -0.10 | -0.31% | 32.49 | 32.5499 | 32.37 | 9,258 |
| Nov 29 2024 | 32.50 | 0.17 | 0.53% | 32.46 | 32.56 | 32.39 | 3,488 |
| Nov 27 2024 | 32.33 | 0.41 | 1.28% | 32.165 | 32.44 | 32.04 | 6,732 |
| Nov 26 2024 | 31.92 | 0.13 | 0.41% | 31.79 | 31.92 | 31.63 | 16,369 |
| Nov 25 2024 | 31.79 | 0.46 | 1.47% | 31.95 | 32.1799 | 31.73 | 10,964 |
| Nov 22 2024 | 31.33 | 0.56 | 1.82% | 30.95 | 31.384 | 30.8525 | 7,045 |
| Nov 21 2024 | 30.77 | -0.11 | -0.36% | 30.9226 | 31.0727 | 30.69 | 17,187 |
| Nov 20 2024 | 30.88 | 0.39 | 1.28% | 30.54 | 30.88 | 30.44 | 14,030 |
| Nov 19 2024 | 30.49 | 0.10 | 0.33% | 30.2946 | 30.529 | 30.20 | 10,023 |
| Nov 18 2024 | 30.39 | -0.51 | -1.65% | 30.80 | 30.80 | 30.301 | 17,118 |
| Nov 15 2024 | 30.90 | -1.44 | -4.45% | 32.09 | 32.09 | 30.90 | 18,191 |
| Nov 14 2024 | 32.3399 | -0.53 | -1.61% | 32.7257 | 32.8805 | 32.3229 | 6,279 |
| Nov 13 2024 | 32.87 | -0.29 | -0.87% | 33.385 | 33.385 | 32.87 | 13,465 |
| Nov 12 2024 | 33.16 | -1.09 | -3.18% | 33.82 | 33.8421 | 33.16 | 19,567 |
| Nov 11 2024 | 34.25 | 0.10 | 0.29% | 34.37 | 34.58 | 34.25 | 4,612 |
| Nov 08 2024 | 34.15 | 0.61 | 1.82% | 33.66 | 34.1999 | 33.66 | 10,562 |
| Nov 07 2024 | 33.54 | -0.01 | -0.01% | 33.5643 | 33.68 | 33.47 | 20,068 |
| Nov 06 2024 | 33.545 | 0.27 | 0.80% | 33.627 | 33.70 | 33.21 | 50,285 |
| Nov 05 2024 | 33.28 | 0.25 | 0.76% | 32.657 | 33.28 | 32.657 | 4,317 |
| Nov 04 2024 | 33.03 | -0.17 | -0.51% | 33.13 | 33.2075 | 32.94 | 11,106 |
| Nov 01 2024 | 33.20 | 0.57 | 1.75% | 32.80 | 33.20 | 32.80 | 10,586 |
| Oct 31 2024 | 32.63 | -0.25 | -0.76% | 32.77 | 32.77 | 32.5205 | 6,021 |
| Oct 30 2024 | 32.88 | -0.45 | -1.35% | 32.76 | 33.2454 | 32.76 | 18,284 |
| Oct 29 2024 | 33.33 | -0.19 | -0.57% | 33.41 | 33.455 | 33.30 | 3,170 |
| Oct 28 2024 | 33.52 | 0.18 | 0.54% | 33.45 | 33.79 | 33.45 | 3,418 |
| Oct 25 2024 | 33.34 | -0.06 | -0.18% | 33.49 | 33.636 | 33.33 | 11,352 |
| Oct 24 2024 | 33.40 | -0.01 | -0.03% | 33.61 | 33.628 | 33.3807 | 4,109 |
| Oct 23 2024 | 33.41 | -0.56 | -1.65% | 33.76 | 33.8414 | 33.331 | 13,098 |
| Oct 22 2024 | 33.97 | 0.04 | 0.12% | 33.78 | 33.97 | 33.75 | 10,750 |
| Oct 21 2024 | 33.93 | -0.48 | -1.39% | 34.35 | 34.35 | 33.79 | 6,295 |
| Oct 18 2024 | 34.41 | 0.09 | 0.26% | 34.25 | 34.47 | 34.25 | 4,553 |
| Oct 17 2024 | 34.32 | -0.02 | -0.06% | 34.40 | 34.47 | 34.1703 | 35,672 |
| Oct 16 2024 | 34.34 | 0.35 | 1.03% | 33.96 | 34.44 | 33.955 | 35,295 |
| Oct 15 2024 | 33.99 | 0.15 | 0.44% | 33.93 | 33.99 | 33.74 | 3,975 |
| Oct 14 2024 | 33.84 | 0.01 | 0.03% | 33.75 | 33.90 | 33.71 | 7,657 |
| Oct 11 2024 | 33.83 | 0.63 | 1.90% | 33.23 | 33.83 | 33.23 | 10,313 |
