Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HMCH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 436.45 | -2.80 | -0.64% | 435.30 | 437.60 | 434.85 | 52,847 |
| Jul 29 2024 | 439.25 | -0.55 | -0.13% | 442.90 | 443.95 | 438.75 | 206,929 |
| Jul 26 2024 | 439.80 | 1.30 | 0.30% | 439.10 | 439.90 | 436.50 | 33,906 |
| Jul 25 2024 | 438.50 | -6.00 | -1.35% | 436.80 | 440.15 | 435.75 | 98,056 |
| Jul 24 2024 | 444.50 | -1.75 | -0.39% | 443.20 | 445.90 | 442.60 | 109,965 |
| Jul 23 2024 | 446.25 | -7.35 | -1.62% | 445.70 | 446.55 | 444.65 | 31,314 |
| Jul 22 2024 | 453.60 | 6.75 | 1.51% | 451.80 | 455.85 | 451.35 | 73,168 |
| Jul 19 2024 | 446.85 | -1.30 | -0.29% | 446.90 | 448.50 | 445.05 | 1,190,740 |
| Jul 18 2024 | 448.15 | -1.40 | -0.31% | 451.30 | 452.40 | 446.75 | 29,416 |
| Jul 17 2024 | 449.55 | -4.55 | -1.00% | 452.00 | 452.20 | 448.70 | 170,065 |
| Jul 16 2024 | 454.10 | -2.95 | -0.65% | 454.90 | 455.75 | 452.15 | 85,200 |
| Jul 15 2024 | 457.05 | -8.00 | -1.72% | 459.80 | 460.85 | 455.60 | 22,079 |
| Jul 12 2024 | 465.05 | 2.50 | 0.54% | 469.00 | 470.40 | 464.00 | 141,460 |
| Jul 11 2024 | 462.55 | 6.70 | 1.47% | 461.80 | 464.25 | 435.90 | 20,972 |
| Jul 10 2024 | 455.85 | -1.05 | -0.23% | 455.30 | 457.50 | 455.05 | 40,508 |
| Jul 09 2024 | 456.90 | 5.05 | 1.12% | 455.00 | 458.45 | 453.40 | 29,960 |
| Jul 08 2024 | 451.85 | -3.85 | -0.84% | 454.10 | 454.45 | 450.95 | 58,846 |
| Jul 05 2024 | 455.70 | -8.40 | -1.81% | 460.80 | 461.90 | 453.95 | 94,778 |
| Jul 04 2024 | 464.10 | -0.80 | -0.17% | 465.40 | 465.70 | 463.35 | 81,137 |
| Jul 03 2024 | 464.90 | 5.10 | 1.11% | 462.60 | 466.20 | 462.30 | 25,772 |
| Jul 02 2024 | 459.80 | -0.80 | -0.17% | 460.10 | 461.70 | 457.75 | 249,325 |
| Jul 01 2024 | 460.60 | 1.00 | 0.22% | 458.50 | 461.85 | 457.45 | 69,327 |
| Jun 28 2024 | 459.60 | 1.20 | 0.26% | 460.50 | 461.15 | 457.50 | 116,271 |
| Jun 27 2024 | 458.40 | -8.80 | -1.88% | 461.00 | 462.20 | 457.50 | 89,592 |
| Jun 26 2024 | 467.20 | 2.30 | 0.49% | 468.00 | 469.90 | 465.70 | 73,041 |
| Jun 25 2024 | 464.90 | -6.00 | -1.27% | 466.40 | 468.40 | 463.60 | 48,481 |
| Jun 24 2024 | 470.90 | 2.60 | 0.56% | 468.80 | 472.65 | 466.80 | 108,384 |
| Jun 21 2024 | 468.30 | -1.60 | -0.34% | 468.70 | 470.25 | 467.35 | 78,626 |
| Jun 20 2024 | 469.90 | -6.35 | -1.33% | 473.70 | 474.90 | 469.60 | 21,266 |
| Jun 19 2024 | 476.25 | 6.75 | 1.44% | 476.40 | 477.40 | 475.50 | 59,349 |
| Jun 18 2024 | 469.50 | 1.50 | 0.32% | 467.40 | 469.90 | 466.55 | 12,399 |
| Jun 17 2024 | 468.00 | 0.90 | 0.19% | 469.60 | 471.00 | 467.40 | 166,537 |
| Jun 14 2024 | 467.10 | 0.50 | 0.11% | 467.70 | 468.40 | 465.55 | 43,902 |
| Jun 13 2024 | 466.60 | 1.05 | 0.23% | 467.40 | 470.20 | 466.30 | 141,442 |
| Jun 12 2024 | 465.55 | -1.10 | -0.24% | 463.60 | 477.50 | 461.75 | 29,950 |
| Jun 11 2024 | 466.65 | -3.80 | -0.81% | 470.10 | 470.55 | 466.40 | 51,955 |
| Jun 10 2024 | 470.45 | 0.50 | 0.11% | 469.00 | 471.00 | 467.55 | 39,125 |
| Jun 07 2024 | 469.95 | -4.80 | -1.01% | 470.70 | 482.50 | 466.50 | 136,373 |
| Jun 06 2024 | 474.75 | 0.75 | 0.16% | 472.50 | 479.50 | 472.30 | 54,963 |
| Jun 05 2024 | 474.00 | 3.15 | 0.67% | 472.90 | 474.35 | 470.95 | 57,094 |
| Jun 04 2024 | 470.85 | 4.55 | 0.98% | 473.30 | 474.75 | 470.75 | 309,032 |
| Jun 03 2024 | 466.30 | 0.25 | 0.05% | 474.80 | 475.55 | 466.30 | 129,838 |
| May 31 2024 | 466.05 | -10.40 | -2.18% | 471.20 | 471.35 | 464.60 | 43,494 |
| May 30 2024 | 476.45 | 1.15 | 0.24% | 471.80 | 481.75 | 464.80 | 39,125 |
| May 29 2024 | 475.30 | -4.40 | -0.92% | 475.00 | 475.55 | 472.30 | 115,825 |
| May 28 2024 | 479.70 | 0.50 | 0.10% | 484.10 | 484.10 | 478.25 | 36,169 |
| May 24 2024 | 479.20 | -7.10 | -1.46% | 480.70 | 483.30 | 478.75 | 133,804 |
| May 23 2024 | 486.30 | -6.60 | -1.34% | 485.50 | 490.55 | 485.35 | 148,707 |
| May 22 2024 | 492.90 | -4.05 | -0.81% | 496.10 | 498.70 | 492.30 | 370,289 |
| May 21 2024 | 496.95 | -8.80 | -1.74% | 496.90 | 499.25 | 495.35 | 91,837 |
| May 20 2024 | 505.75 | -6.38 | -1.24% | 509.50 | 509.50 | 504.25 | 86,756 |
| May 17 2024 | 512.125 | 7.00 | 1.39% | 508.50 | 513.125 | 507.50 | 205,421 |
| May 16 2024 | 505.125 | 6.63 | 1.33% | 499.00 | 507.375 | 498.80 | 113,396 |
| May 15 2024 | 498.50 | 0.10 | 0.02% | 498.30 | 499.70 | 488.25 | 74,395 |
| May 14 2024 | 498.40 | -3.48 | -0.69% | 499.20 | 502.125 | 495.45 | 329,236 |
| May 13 2024 | 501.875 | 8.93 | 1.81% | 497.60 | 502.25 | 496.15 | 133,925 |
| May 10 2024 | 492.95 | 3.90 | 0.80% | 493.70 | 495.70 | 491.75 | 51,466 |
| May 09 2024 | 489.05 | 9.75 | 2.03% | 486.40 | 491.85 | 486.30 | 100,532 |
| May 08 2024 | 479.30 | -3.05 | -0.63% | 478.40 | 480.45 | 476.05 | 98,266 |
| May 07 2024 | 482.35 | -1.25 | -0.26% | 483.10 | 483.10 | 479.80 | 438,586 |
| May 03 2024 | 483.60 | 4.40 | 0.92% | 483.40 | 485.70 | 479.45 | 243,817 |
| May 02 2024 | 479.20 | 17.10 | 3.70% | 473.30 | 480.30 | 472.20 | 149,097 |
