Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 55.41 | -0.10 | -0.18% | 56.81 | 57.73 | 55.30 | 1,339 |
| May 22 2024 | 55.51 | -2.42 | -4.18% | 57.36 | 57.49 | 55.51 | 686 |
| May 21 2024 | 57.93 | 0.90 | 1.58% | 57.19 | 57.93 | 57.19 | 66 |
| May 20 2024 | 57.03 | 2.29 | 4.18% | 55.57 | 57.03 | 55.34 | 446 |
| May 17 2024 | 54.74 | -0.18 | -0.33% | 54.86 | 54.96 | 54.63 | 453 |
| May 16 2024 | 54.92 | -0.56 | -1.01% | 55.46 | 55.77 | 54.73 | 929 |
| May 15 2024 | 55.48 | -1.87 | -3.26% | 57.44 | 57.44 | 55.40 | 902 |
| May 14 2024 | 57.35 | 1.25 | 2.23% | 56.58 | 57.35 | 56.44 | 380 |
| May 13 2024 | 56.10 | 0.37 | 0.66% | 55.87 | 56.10 | 55.50 | 448 |
| May 10 2024 | 55.73 | -1.08 | -1.90% | 56.75 | 56.86 | 55.46 | 668 |
| May 09 2024 | 56.81 | -0.46 | -0.80% | 56.90 | 56.96 | 56.81 | 78 |
| May 08 2024 | 57.27 | 0.44 | 0.77% | 56.92 | 57.27 | 56.92 | 77 |
| May 07 2024 | 56.83 | -0.35 | -0.61% | 56.61 | 56.83 | 56.26 | 273 |
| May 06 2024 | 57.18 | 0.34 | 0.60% | 57.18 | 57.21 | 56.82 | 574 |
| May 03 2024 | 56.84 | 0.39 | 0.69% | 57.14 | 57.33 | 56.84 | 456 |
| May 02 2024 | 56.45 | -1.27 | -2.20% | 56.45 | 57.84 | 56.15 | 1,341 |
| Apr 30 2024 | 57.72 | -1.94 | -3.25% | 59.19 | 59.19 | 57.72 | 710 |
| Apr 29 2024 | 59.66 | -0.26 | -0.43% | 60.15 | 60.60 | 59.66 | 456 |
| Apr 26 2024 | 59.92 | -0.57 | -0.94% | 61.04 | 61.10 | 59.53 | 880 |
| Apr 25 2024 | 60.49 | -0.54 | -0.88% | 59.64 | 60.56 | 59.31 | 2,210 |
| Apr 24 2024 | 61.03 | 6.98 | 12.91% | 54.56 | 61.40 | 54.56 | 4,641 |
| Apr 23 2024 | 54.05 | 1.71 | 3.27% | 52.36 | 54.12 | 52.36 | 130 |
| Apr 22 2024 | 52.34 | 0.40 | 0.77% | 52.17 | 52.39 | 52.17 | 195 |
| Apr 19 2024 | 51.94 | 0.40 | 0.78% | 51.27 | 51.94 | 51.27 | 40 |
| Apr 18 2024 | 51.54 | -0.10 | -0.19% | 51.55 | 51.55 | 51.52 | 638 |
| Apr 17 2024 | 51.64 | -0.56 | -1.07% | 51.80 | 51.80 | 51.64 | 250 |
| Apr 16 2024 | 52.20 | -0.08 | -0.15% | 52.11 | 52.20 | 51.62 | 161 |
| Apr 15 2024 | 52.28 | -0.30 | -0.57% | 52.65 | 53.37 | 52.28 | 469 |
| Apr 12 2024 | 52.58 | -0.49 | -0.92% | 52.55 | 52.58 | 52.55 | 251 |
| Apr 11 2024 | 53.07 | 1.31 | 2.53% | 52.85 | 53.07 | 52.74 | 61 |
| Apr 10 2024 | 51.76 | -1.20 | -2.27% | 52.82 | 52.82 | 51.76 | 380 |
| Apr 09 2024 | 52.96 | -0.04 | -0.08% | 53.02 | 53.31 | 52.96 | 1,148 |
| Apr 08 2024 | 53.00 | 1.08 | 2.08% | 51.86 | 53.36 | 51.86 | 644 |
| Apr 05 2024 | 51.92 | 0.37 | 0.72% | 51.74 | 51.92 | 51.74 | 52 |
| Apr 04 2024 | 51.55 | 0.70 | 1.38% | 51.33 | 51.99 | 51.26 | 394 |
| Apr 03 2024 | 50.85 | -0.52 | -1.01% | 51.62 | 51.66 | 50.85 | 108 |
| Apr 02 2024 | 51.37 | -1.11 | -2.12% | 52.20 | 52.53 | 51.37 | 346 |
| Mar 28 2024 | 52.48 | 0.30 | 0.57% | 52.20 | 52.48 | 52.18 | 243 |
| Mar 27 2024 | 52.18 | 2.26 | 4.53% | 50.58 | 52.18 | 50.50 | 588 |
| Mar 26 2024 | 49.92 | -1.42 | -2.77% | 51.72 | 51.72 | 49.92 | 395 |
| Mar 25 2024 | 51.34 | 0.48 | 0.94% | 50.56 | 51.34 | 50.50 | 539 |
| Mar 22 2024 | 50.86 | -0.42 | -0.82% | 51.92 | 51.92 | 50.60 | 1,397 |
| Mar 21 2024 | 51.28 | 1.26 | 2.52% | 49.83 | 51.40 | 49.83 | 514 |
| Mar 20 2024 | 50.02 | -0.12 | -0.24% | 50.10 | 50.32 | 50.02 | 320 |
| Mar 19 2024 | 50.14 | 1.14 | 2.33% | 49.02 | 50.14 | 48.92 | 792 |
| Mar 18 2024 | 49.00 | -0.36 | -0.73% | 48.79 | 49.05 | 48.79 | 197 |
| Mar 15 2024 | 49.36 | 0.73 | 1.50% | 48.64 | 49.36 | 48.40 | 210 |
| Mar 14 2024 | 48.63 | 0.03 | 0.06% | 48.65 | 48.73 | 48.59 | 405 |
| Mar 13 2024 | 48.60 | 0.10 | 0.21% | 48.49 | 48.88 | 48.49 | 564 |
| Mar 12 2024 | 48.50 | 0.53 | 1.10% | 48.27 | 48.50 | 47.80 | 538 |
| Mar 11 2024 | 47.97 | 1.34 | 2.87% | 47.44 | 48.56 | 47.15 | 363 |
| Mar 08 2024 | 46.63 | -0.64 | -1.35% | 46.96 | 47.79 | 46.63 | 202 |
| Mar 07 2024 | 47.27 | 0.70 | 1.50% | 47.04 | 47.75 | 46.74 | 275 |
| Mar 06 2024 | 46.57 | -0.08 | -0.17% | 46.95 | 47.60 | 46.40 | 1,067 |
| Mar 05 2024 | 46.65 | 0.00 | 0.00% | 46.38 | 46.71 | 46.17 | 93 |
| Mar 04 2024 | 46.65 | 0.12 | 0.26% | 46.22 | 46.81 | 46.22 | 177 |
| Mar 01 2024 | 46.53 | -0.49 | -1.04% | 46.73 | 46.85 | 45.95 | 69 |
| Feb 29 2024 | 47.02 | 0.51 | 1.10% | 46.49 | 47.27 | 46.34 | 640 |
| Feb 28 2024 | 46.51 | 0.45 | 0.98% | 46.26 | 47.04 | 45.85 | 111 |
| Feb 27 2024 | 46.06 | 1.09 | 2.42% | 44.89 | 46.06 | 44.77 | 726 |
| Feb 26 2024 | 44.97 | -1.57 | -3.37% | 45.64 | 45.80 | 44.95 | 195 |
