Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HLMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 2,809.00 | 26.00 | 0.93% | 2,801.00 | 2,809.00 | 2,774.00 | 881,029 |
| Dec 17 2024 | 2,783.00 | 12.00 | 0.43% | 2,760.00 | 2,803.00 | 2,755.00 | 605,638 |
| Dec 16 2024 | 2,771.00 | 38.00 | 1.39% | 2,728.00 | 2,771.00 | 2,721.00 | 889,314 |
| Dec 13 2024 | 2,733.00 | -23.00 | -0.83% | 2,752.00 | 2,771.00 | 2,725.00 | 304,440 |
| Dec 12 2024 | 2,756.00 | -38.00 | -1.36% | 2,794.00 | 2,805.00 | 2,748.00 | 319,059 |
| Dec 11 2024 | 2,794.00 | 17.00 | 0.61% | 2,764.00 | 2,808.00 | 2,744.00 | 462,286 |
| Dec 10 2024 | 2,777.00 | -11.00 | -0.39% | 2,776.00 | 2,792.00 | 2,769.00 | 931,320 |
| Dec 09 2024 | 2,788.00 | 16.00 | 0.58% | 2,781.00 | 2,815.00 | 2,758.00 | 553,611 |
| Dec 06 2024 | 2,772.00 | 31.00 | 1.13% | 2,746.00 | 2,780.00 | 2,727.00 | 423,947 |
| Dec 05 2024 | 2,741.00 | -9.00 | -0.33% | 2,745.00 | 2,757.00 | 2,736.00 | 366,627 |
| Dec 04 2024 | 2,750.00 | 14.00 | 0.51% | 2,750.00 | 2,758.00 | 2,722.00 | 589,856 |
| Dec 03 2024 | 2,736.00 | 0.00 | 0.00% | 2,737.00 | 2,754.00 | 2,720.00 | 727,263 |
| Dec 02 2024 | 2,736.00 | 28.00 | 1.03% | 2,701.00 | 2,745.00 | 2,692.00 | 390,423 |
| Nov 29 2024 | 2,708.00 | 29.00 | 1.08% | 2,678.00 | 2,711.00 | 2,675.00 | 675,723 |
| Nov 28 2024 | 2,679.00 | -15.00 | -0.56% | 2,720.00 | 2,720.00 | 2,664.00 | 268,017 |
| Nov 27 2024 | 2,694.00 | -11.00 | -0.41% | 2,713.00 | 2,721.00 | 2,690.00 | 1,182,624 |
| Nov 26 2024 | 2,705.00 | -57.00 | -2.06% | 2,749.00 | 2,757.00 | 2,700.00 | 978,885 |
| Nov 25 2024 | 2,762.00 | 68.00 | 2.52% | 2,699.00 | 2,771.00 | 2,685.00 | 2,766,164 |
| Nov 22 2024 | 2,694.00 | 49.00 | 1.85% | 2,664.00 | 2,725.00 | 2,654.00 | 427,179 |
| Nov 21 2024 | 2,645.00 | 143.00 | 5.72% | 2,677.00 | 2,765.00 | 2,640.00 | 1,381,033 |
| Nov 20 2024 | 2,502.00 | -11.00 | -0.44% | 2,524.00 | 2,535.00 | 2,485.00 | 586,811 |
| Nov 19 2024 | 2,513.00 | -20.00 | -0.79% | 2,541.00 | 2,551.00 | 2,481.00 | 672,507 |
| Nov 18 2024 | 2,533.00 | 29.00 | 1.16% | 2,496.00 | 2,533.00 | 2,494.00 | 771,939 |
| Nov 15 2024 | 2,504.00 | -55.00 | -2.15% | 2,534.00 | 2,567.00 | 2,500.00 | 557,083 |
| Nov 14 2024 | 2,559.00 | 27.00 | 1.07% | 2,534.00 | 2,570.00 | 2,532.00 | 430,685 |
| Nov 13 2024 | 2,532.00 | 1.00 | 0.04% | 2,520.00 | 2,536.00 | 2,502.00 | 577,516 |
| Nov 12 2024 | 2,531.00 | -42.00 | -1.63% | 2,551.00 | 2,561.00 | 2,531.00 | 493,164 |
| Nov 11 2024 | 2,573.00 | 35.00 | 1.38% | 2,550.00 | 2,580.00 | 2,550.00 | 282,711 |
| Nov 08 2024 | 2,538.00 | -40.00 | -1.55% | 2,594.00 | 2,598.00 | 2,538.00 | 539,132 |
| Nov 07 2024 | 2,578.00 | -10.00 | -0.39% | 2,586.00 | 2,617.00 | 2,571.00 | 507,335 |
| Nov 06 2024 | 2,588.00 | 70.00 | 2.78% | 2,559.00 | 2,651.00 | 2,555.00 | 673,649 |
| Nov 05 2024 | 2,518.00 | 23.00 | 0.92% | 2,490.00 | 2,518.00 | 2,477.00 | 292,835 |
| Nov 04 2024 | 2,495.00 | 13.00 | 0.52% | 2,484.00 | 2,522.00 | 2,483.00 | 481,900 |
| Nov 01 2024 | 2,482.00 | 7.00 | 0.28% | 2,461.00 | 2,500.00 | 2,448.00 | 664,238 |
| Oct 31 2024 | 2,475.00 | -59.00 | -2.33% | 2,515.00 | 2,517.00 | 2,436.00 | 1,207,634 |
| Oct 30 2024 | 2,534.00 | 27.00 | 1.08% | 2,490.00 | 2,540.00 | 2,490.00 | 713,938 |
| Oct 29 2024 | 2,507.00 | -15.00 | -0.59% | 2,526.00 | 2,527.00 | 2,502.00 | 636,357 |
| Oct 28 2024 | 2,522.00 | 53.00 | 2.15% | 2,481.00 | 2,534.00 | 2,475.00 | 504,596 |
| Oct 25 2024 | 2,469.00 | 3.00 | 0.12% | 2,465.00 | 2,481.00 | 2,455.00 | 550,196 |
| Oct 24 2024 | 2,466.00 | -8.00 | -0.32% | 2,476.00 | 2,482.00 | 2,463.00 | 389,850 |
| Oct 23 2024 | 2,474.00 | 1.00 | 0.04% | 2,462.00 | 2,485.00 | 2,440.00 | 618,953 |
| Oct 22 2024 | 2,473.00 | -27.00 | -1.08% | 2,492.00 | 2,500.00 | 2,469.00 | 478,469 |
| Oct 21 2024 | 2,500.00 | 6.00 | 0.24% | 2,492.00 | 2,505.00 | 2,477.00 | 495,414 |
| Oct 18 2024 | 2,494.00 | 4.00 | 0.16% | 2,480.00 | 2,510.00 | 2,479.00 | 549,983 |
| Oct 17 2024 | 2,490.00 | 8.00 | 0.32% | 2,472.00 | 2,500.00 | 2,451.00 | 596,252 |
| Oct 16 2024 | 2,482.00 | 3.00 | 0.12% | 2,480.00 | 2,503.00 | 2,468.00 | 750,741 |
| Oct 15 2024 | 2,479.00 | -44.00 | -1.74% | 2,546.00 | 2,548.00 | 2,479.00 | 687,918 |
| Oct 14 2024 | 2,523.00 | 28.00 | 1.12% | 2,494.00 | 2,523.00 | 2,493.00 | 461,209 |
| Oct 11 2024 | 2,495.00 | 14.00 | 0.56% | 2,484.00 | 2,501.00 | 2,481.00 | 877,004 |
| Oct 10 2024 | 2,481.00 | -37.00 | -1.47% | 2,510.00 | 2,512.00 | 2,476.00 | 537,338 |
| Oct 09 2024 | 2,518.00 | 18.00 | 0.72% | 2,510.00 | 2,525.00 | 2,501.00 | 430,584 |
| Oct 08 2024 | 2,500.00 | -11.00 | -0.44% | 2,500.00 | 2,508.00 | 2,477.00 | 722,405 |
| Oct 07 2024 | 2,511.00 | -42.00 | -1.65% | 2,563.00 | 2,566.00 | 2,511.00 | 581,147 |
| Oct 04 2024 | 2,553.00 | -26.00 | -1.01% | 2,568.00 | 2,576.00 | 2,529.00 | 490,407 |
| Oct 03 2024 | 2,579.00 | -23.00 | -0.88% | 2,604.00 | 2,608.00 | 2,564.00 | 282,166 |
| Oct 02 2024 | 2,602.00 | -9.00 | -0.34% | 2,609.00 | 2,610.00 | 2,576.00 | 531,657 |
| Oct 01 2024 | 2,611.00 | 3.00 | 0.12% | 2,615.00 | 2,659.00 | 2,594.00 | 467,011 |
| Sep 30 2024 | 2,608.00 | -47.00 | -1.77% | 2,634.00 | 2,650.00 | 2,601.00 | 458,295 |
| Sep 27 2024 | 2,655.00 | 61.00 | 2.35% | 2,593.00 | 2,655.00 | 2,582.00 | 599,275 |
| Sep 26 2024 | 2,594.00 | -2.00 | -0.08% | 2,632.00 | 2,675.00 | 2,588.00 | 834,236 |
| Sep 25 2024 | 2,596.00 | 36.00 | 1.41% | 2,539.00 | 2,607.00 | 2,539.00 | 599,211 |
| Sep 24 2024 | 2,560.00 | -8.00 | -0.31% | 2,592.00 | 2,592.00 | 2,537.00 | 501,107 |
| Sep 23 2024 | 2,568.00 | -37.00 | -1.42% | 2,600.00 | 2,610.00 | 2,564.00 | 740,707 |
| Sep 20 2024 | 2,605.00 | -46.00 | -1.74% | 2,636.00 | 2,662.00 | 2,601.00 | 1,363,880 |
