Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 156.50 | 0.00 | 0.00% | 157.00 | 157.00 | 156.50 | 154,054 |
| Jun 27 2024 | 156.50 | -2.50 | -1.57% | 157.00 | 157.00 | 156.50 | 373,753 |
| Jun 26 2024 | 159.00 | 0.00 | 0.00% | 159.00 | 159.00 | 157.50 | 183,216 |
| Jun 25 2024 | 159.00 | 0.00 | 0.00% | 158.50 | 159.00 | 158.00 | 588,295 |
| Jun 24 2024 | 159.00 | 0.00 | 0.00% | 159.00 | 159.00 | 159.00 | 252,338 |
| Jun 21 2024 | 159.00 | 0.00 | 0.00% | 157.50 | 159.00 | 156.00 | 214,854 |
| Jun 20 2024 | 159.00 | 0.50 | 0.32% | 158.50 | 159.00 | 156.50 | 324,188 |
| Jun 19 2024 | 158.50 | 0.50 | 0.32% | 158.50 | 158.50 | 158.50 | 119,577 |
| Jun 18 2024 | 158.00 | 1.00 | 0.64% | 156.00 | 158.00 | 156.00 | 257,734 |
| Jun 17 2024 | 157.00 | 0.00 | 0.00% | 157.00 | 157.00 | 156.50 | 224,427 |
| Jun 14 2024 | 157.00 | -2.50 | -1.57% | 159.50 | 159.50 | 157.00 | 136,025 |
| Jun 13 2024 | 159.50 | -1.00 | -0.62% | 158.50 | 159.50 | 157.50 | 111,852 |
| Jun 12 2024 | 160.50 | 0.50 | 0.31% | 160.50 | 160.50 | 160.50 | 166,814 |
| Jun 11 2024 | 160.00 | -1.00 | -0.62% | 161.00 | 161.50 | 160.00 | 180,305 |
| Jun 10 2024 | 161.00 | -1.50 | -0.92% | 161.00 | 161.00 | 160.50 | 209,429 |
| Jun 07 2024 | 162.50 | -1.00 | -0.61% | 163.50 | 163.50 | 161.50 | 269,632 |
| Jun 06 2024 | 163.50 | -1.00 | -0.61% | 162.50 | 163.50 | 162.00 | 182,909 |
| Jun 05 2024 | 164.50 | 0.00 | 0.00% | 164.50 | 164.50 | 164.50 | 102,178 |
| Jun 04 2024 | 164.50 | 2.00 | 1.23% | 164.00 | 164.50 | 162.50 | 240,624 |
| Jun 03 2024 | 162.50 | 0.00 | 0.00% | 163.00 | 164.00 | 162.50 | 120,617 |
| May 31 2024 | 162.50 | 1.00 | 0.62% | 161.50 | 162.50 | 161.50 | 232,641 |
| May 30 2024 | 161.50 | 0.50 | 0.31% | 161.50 | 162.50 | 161.50 | 226,823 |
| May 29 2024 | 161.00 | -2.00 | -1.23% | 162.00 | 162.00 | 161.00 | 266,723 |
| May 28 2024 | 163.00 | -2.00 | -1.21% | 165.00 | 165.00 | 162.50 | 235,004 |
| May 24 2024 | 165.00 | 0.00 | 0.00% | 164.00 | 165.00 | 162.50 | 226,199 |
| May 23 2024 | 165.00 | 0.00 | 0.00% | 165.50 | 165.50 | 165.00 | 221,593 |
| May 22 2024 | 165.00 | -2.50 | -1.49% | 164.50 | 165.50 | 164.50 | 166,518 |
| May 21 2024 | 167.50 | 0.50 | 0.30% | 166.00 | 167.50 | 165.00 | 277,976 |
| May 20 2024 | 167.00 | 0.50 | 0.30% | 167.00 | 167.00 | 166.50 | 176,112 |
| May 17 2024 | 166.50 | 0.00 | 0.00% | 166.50 | 167.00 | 166.00 | 114,124 |
| May 16 2024 | 166.50 | -1.00 | -0.60% | 167.50 | 167.50 | 166.50 | 90,752 |
| May 15 2024 | 167.50 | 1.50 | 0.90% | 166.50 | 167.50 | 166.00 | 124,699 |
| May 14 2024 | 166.00 | 0.00 | 0.00% | 165.00 | 167.00 | 165.00 | 266,692 |
| May 13 2024 | 166.00 | 1.00 | 0.61% | 165.00 | 166.00 | 165.00 | 300,572 |
| May 10 2024 | 165.00 | 0.50 | 0.30% | 165.00 | 165.00 | 165.00 | 191,853 |
| May 09 2024 | 164.50 | 0.50 | 0.30% | 164.50 | 165.00 | 164.50 | 139,195 |
| May 08 2024 | 164.00 | 1.00 | 0.61% | 163.50 | 165.00 | 163.00 | 216,848 |
| May 07 2024 | 163.00 | 2.00 | 1.24% | 162.50 | 163.00 | 162.50 | 166,930 |
| May 03 2024 | 161.00 | 1.00 | 0.63% | 162.00 | 162.00 | 160.00 | 140,925 |
| May 02 2024 | 160.00 | 1.50 | 0.95% | 162.00 | 162.00 | 159.50 | 303,230 |
| May 01 2024 | 158.50 | 0.50 | 0.32% | 159.00 | 159.00 | 158.50 | 151,550 |
| Apr 30 2024 | 158.00 | 0.00 | 0.00% | 158.00 | 161.50 | 158.00 | 566,536 |
| Apr 29 2024 | 158.00 | -1.00 | -0.63% | 159.00 | 159.00 | 158.00 | 244,329 |
| Apr 26 2024 | 159.00 | 3.50 | 2.25% | 157.00 | 159.00 | 156.50 | 183,975 |
| Apr 25 2024 | 155.50 | 0.00 | 0.00% | 157.00 | 158.00 | 155.50 | 175,900 |
| Apr 24 2024 | 155.50 | -1.00 | -0.64% | 157.00 | 157.00 | 155.50 | 175,328 |
| Apr 23 2024 | 156.50 | -0.50 | -0.32% | 156.00 | 156.50 | 156.00 | 96,771 |
| Apr 22 2024 | 157.00 | 3.50 | 2.28% | 155.50 | 157.00 | 155.00 | 159,822 |
| Apr 19 2024 | 153.50 | -1.50 | -0.97% | 152.50 | 153.50 | 152.00 | 131,847 |
| Apr 18 2024 | 155.00 | 2.00 | 1.31% | 153.00 | 155.00 | 153.00 | 126,032 |
| Apr 17 2024 | 153.00 | 0.50 | 0.33% | 154.00 | 154.00 | 152.50 | 218,507 |
| Apr 16 2024 | 152.50 | -1.75 | -1.13% | 153.00 | 153.50 | 151.50 | 148,124 |
| Apr 15 2024 | 154.25 | -2.25 | -1.44% | 157.50 | 157.50 | 154.25 | 152,596 |
| Apr 12 2024 | 156.50 | 2.00 | 1.29% | 156.00 | 156.50 | 155.00 | 197,563 |
| Apr 11 2024 | 154.50 | -1.00 | -0.64% | 154.50 | 154.50 | 154.00 | 350,440 |
| Apr 10 2024 | 155.50 | 1.00 | 0.65% | 155.50 | 155.50 | 154.00 | 273,698 |
| Apr 09 2024 | 154.50 | 0.00 | 0.00% | 155.00 | 155.00 | 154.00 | 327,097 |
| Apr 08 2024 | 154.50 | 0.00 | 0.00% | 154.00 | 155.00 | 154.00 | 405,528 |
| Apr 05 2024 | 154.50 | -1.75 | -1.12% | 154.00 | 154.50 | 153.50 | 392,834 |
| Apr 04 2024 | 156.25 | -1.25 | -0.79% | 155.50 | 156.50 | 155.50 | 304,055 |
| Apr 03 2024 | 157.50 | 0.50 | 0.32% | 155.50 | 157.50 | 155.00 | 199,919 |
| Apr 02 2024 | 157.00 | 0.00 | 0.00% | 157.00 | 157.50 | 156.00 | 317,020 |
