Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HLCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17 2025 | 188.00 | 1.00 | 0.53% | 186.00 | 188.40 | 186.00 | 75,774 |
| Feb 14 2025 | 187.00 | -0.20 | -0.11% | 187.00 | 187.00 | 187.00 | 35,806 |
| Feb 13 2025 | 187.20 | 0.40 | 0.21% | 187.00 | 187.80 | 186.00 | 1,081,926 |
| Feb 12 2025 | 186.80 | 0.80 | 0.43% | 180.00 | 186.80 | 180.00 | 591,190 |
| Feb 11 2025 | 186.00 | 0.20 | 0.11% | 178.40 | 186.80 | 178.40 | 48,320 |
| Feb 10 2025 | 185.80 | 0.20 | 0.11% | 186.00 | 187.20 | 185.20 | 144,709 |
| Feb 07 2025 | 185.60 | 1.60 | 0.87% | 182.80 | 188.00 | 182.00 | 211,366 |
| Feb 06 2025 | 184.00 | 2.00 | 1.10% | 182.40 | 186.40 | 182.40 | 60,770 |
| Feb 05 2025 | 182.00 | 2.80 | 1.56% | 180.00 | 184.20 | 179.20 | 1,271,201 |
| Feb 04 2025 | 179.20 | -0.40 | -0.22% | 171.60 | 181.20 | 171.60 | 49,588 |
| Feb 03 2025 | 179.60 | -0.80 | -0.44% | 179.40 | 181.20 | 179.00 | 82,821 |
| Jan 31 2025 | 180.40 | 0.80 | 0.45% | 181.80 | 181.80 | 179.40 | 590,082 |
| Jan 30 2025 | 179.60 | 0.60 | 0.34% | 176.00 | 180.60 | 176.00 | 77,007 |
| Jan 29 2025 | 179.00 | 0.00 | 0.00% | 181.80 | 181.80 | 178.00 | 637,097 |
| Jan 28 2025 | 179.00 | 0.00 | 0.00% | 181.60 | 181.60 | 177.00 | 884,410 |
| Jan 27 2025 | 179.00 | 1.00 | 0.56% | 178.00 | 179.60 | 178.00 | 397,255 |
| Jan 24 2025 | 178.00 | 2.20 | 1.25% | 174.00 | 178.00 | 174.00 | 193,930 |
| Jan 23 2025 | 175.80 | 4.00 | 2.33% | 170.00 | 175.80 | 170.00 | 137,699 |
| Jan 22 2025 | 171.80 | -1.20 | -0.69% | 173.40 | 175.00 | 171.80 | 190,526 |
| Jan 21 2025 | 173.00 | -8.40 | -4.63% | 180.60 | 180.60 | 167.20 | 284,060 |
| Jan 20 2025 | 181.40 | -0.80 | -0.44% | 180.20 | 182.60 | 179.40 | 37,550 |
| Jan 17 2025 | 182.20 | 2.20 | 1.22% | 182.60 | 182.60 | 180.60 | 37,310 |
| Jan 16 2025 | 180.00 | 0.00 | 0.00% | 179.20 | 180.40 | 176.80 | 81,279 |
| Jan 15 2025 | 180.00 | 3.40 | 1.93% | 177.40 | 183.20 | 176.00 | 54,115 |
| Jan 14 2025 | 176.60 | 4.80 | 2.79% | 178.80 | 179.20 | 172.60 | 77,829 |
| Jan 13 2025 | 171.80 | -1.00 | -0.58% | 174.80 | 174.80 | 170.80 | 51,816 |
| Jan 10 2025 | 172.80 | -6.40 | -3.57% | 177.00 | 177.20 | 172.80 | 40,626 |
| Jan 09 2025 | 179.20 | 0.00 | 0.00% | 181.80 | 181.80 | 176.60 | 57,265 |
| Jan 08 2025 | 179.20 | 0.60 | 0.34% | 178.80 | 180.20 | 173.20 | 124,279 |
| Jan 07 2025 | 178.60 | 3.00 | 1.71% | 176.60 | 178.60 | 174.00 | 90,180 |
| Jan 06 2025 | 175.60 | -1.00 | -0.57% | 173.80 | 176.60 | 173.80 | 39,368 |
| Jan 03 2025 | 176.60 | 0.80 | 0.46% | 182.00 | 182.00 | 174.00 | 111,312 |
| Jan 02 2025 | 175.80 | 2.80 | 1.62% | 172.00 | 175.80 | 172.00 | 31,304 |
| Dec 31 2024 | 173.00 | -2.00 | -1.14% | 173.20 | 176.00 | 173.00 | 164,943 |
| Dec 30 2024 | 175.00 | -0.40 | -0.23% | 174.00 | 175.00 | 174.00 | 32,846 |
| Dec 27 2024 | 175.40 | -8.80 | -4.78% | 177.00 | 179.60 | 175.00 | 62,918 |
| Dec 24 2024 | 184.20 | 9.20 | 5.26% | 180.00 | 186.80 | 176.00 | 44,253 |
| Dec 23 2024 | 175.00 | 3.60 | 2.10% | 175.00 | 178.40 | 171.00 | 110,624 |
| Dec 20 2024 | 171.40 | -9.40 | -5.20% | 179.80 | 181.00 | 171.40 | 264,881 |
| Dec 19 2024 | 180.80 | -1.00 | -0.55% | 179.00 | 180.80 | 178.00 | 31,951 |
| Dec 18 2024 | 181.80 | -4.00 | -2.15% | 186.40 | 186.40 | 177.80 | 83,638 |
| Dec 17 2024 | 185.80 | 0.80 | 0.43% | 184.40 | 187.40 | 183.00 | 98,486 |
| Dec 16 2024 | 185.00 | -4.00 | -2.12% | 190.00 | 190.00 | 185.00 | 42,387 |
| Dec 13 2024 | 189.00 | -0.40 | -0.21% | 190.00 | 190.00 | 188.00 | 128,210 |
| Dec 12 2024 | 189.40 | 1.80 | 0.96% | 188.00 | 189.40 | 185.60 | 41,861 |
| Dec 11 2024 | 187.60 | -1.80 | -0.95% | 189.20 | 189.20 | 182.00 | 87,533 |
| Dec 10 2024 | 189.40 | -6.60 | -3.37% | 196.20 | 196.20 | 189.40 | 57,172 |
| Dec 09 2024 | 196.00 | -2.00 | -1.01% | 197.80 | 197.80 | 196.00 | 73,592 |
| Dec 06 2024 | 198.00 | 0.00 | 0.00% | 198.20 | 198.40 | 191.20 | 19,274 |
| Dec 05 2024 | 198.00 | -3.50 | -1.74% | 200.00 | 201.00 | 197.40 | 94,453 |
| Dec 04 2024 | 201.50 | 2.90 | 1.46% | 197.60 | 202.50 | 196.00 | 101,008 |
| Dec 03 2024 | 198.60 | 1.40 | 0.71% | 203.00 | 203.00 | 197.00 | 105,677 |
| Dec 02 2024 | 197.20 | -0.80 | -0.40% | 202.50 | 202.50 | 195.80 | 83,491 |
| Nov 29 2024 | 198.00 | 0.00 | 0.00% | 199.80 | 201.00 | 197.00 | 79,866 |
| Nov 28 2024 | 198.00 | 1.00 | 0.51% | 196.00 | 198.00 | 195.80 | 77,169 |
| Nov 27 2024 | 197.00 | 7.00 | 3.68% | 190.80 | 197.00 | 189.80 | 72,124 |
| Nov 26 2024 | 190.00 | 6.00 | 3.26% | 185.00 | 190.00 | 183.80 | 1,834,147 |
| Nov 25 2024 | 184.00 | -2.80 | -1.50% | 189.00 | 189.00 | 183.20 | 109,508 |
| Nov 22 2024 | 186.80 | 1.60 | 0.86% | 189.00 | 189.20 | 183.00 | 95,332 |
| Nov 21 2024 | 185.20 | -2.80 | -1.49% | 187.40 | 187.40 | 184.40 | 44,306 |
| Nov 20 2024 | 188.00 | 0.40 | 0.21% | 189.20 | 189.40 | 188.00 | 57,941 |
