Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HFD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 139.60 | -1.00 | -0.71% | 138.00 | 141.20 | 138.00 | 297,926 |
| Jun 21 2024 | 140.60 | 0.20 | 0.14% | 139.00 | 142.00 | 139.00 | 2,849,652 |
| Jun 20 2024 | 140.40 | 0.60 | 0.43% | 141.00 | 141.80 | 139.60 | 405,125 |
| Jun 19 2024 | 139.80 | -2.00 | -1.41% | 143.60 | 143.60 | 139.80 | 325,023 |
| Jun 18 2024 | 141.80 | 0.20 | 0.14% | 141.40 | 143.20 | 141.00 | 216,823 |
| Jun 17 2024 | 141.60 | 2.40 | 1.72% | 138.00 | 142.00 | 138.00 | 364,667 |
| Jun 14 2024 | 139.20 | -3.00 | -2.11% | 142.20 | 142.60 | 139.00 | 547,936 |
| Jun 13 2024 | 142.20 | -3.60 | -2.47% | 146.00 | 146.00 | 142.20 | 665,097 |
| Jun 12 2024 | 145.80 | 1.20 | 0.83% | 143.40 | 148.00 | 143.40 | 2,356,037 |
| Jun 11 2024 | 144.60 | -2.40 | -1.63% | 145.60 | 147.60 | 144.00 | 6,097,539 |
| Jun 10 2024 | 147.00 | -3.00 | -2.00% | 149.00 | 149.40 | 146.40 | 539,318 |
| Jun 07 2024 | 150.00 | -2.60 | -1.70% | 150.60 | 152.00 | 149.60 | 1,086,030 |
| Jun 06 2024 | 152.60 | 1.20 | 0.79% | 151.00 | 153.00 | 151.00 | 291,096 |
| Jun 05 2024 | 151.40 | -1.60 | -1.05% | 153.00 | 154.00 | 151.40 | 743,490 |
| Jun 04 2024 | 153.00 | 0.20 | 0.13% | 155.40 | 155.40 | 152.80 | 548,794 |
| Jun 03 2024 | 152.80 | -0.80 | -0.52% | 153.20 | 156.00 | 152.60 | 562,481 |
| May 31 2024 | 153.60 | -1.40 | -0.90% | 152.00 | 154.80 | 152.00 | 1,353,814 |
| May 30 2024 | 155.00 | 3.40 | 2.24% | 154.00 | 155.60 | 152.00 | 822,919 |
| May 29 2024 | 151.60 | -0.20 | -0.13% | 154.00 | 154.00 | 151.40 | 638,197 |
| May 28 2024 | 151.80 | -2.20 | -1.43% | 152.00 | 155.20 | 151.80 | 816,240 |
| May 24 2024 | 154.00 | 2.00 | 1.32% | 150.00 | 154.40 | 150.00 | 771,848 |
| May 23 2024 | 152.00 | -0.20 | -0.13% | 154.00 | 154.00 | 151.60 | 919,844 |
| May 22 2024 | 152.20 | 2.00 | 1.33% | 148.00 | 152.20 | 148.00 | 638,723 |
| May 21 2024 | 150.20 | -1.00 | -0.66% | 150.60 | 151.60 | 149.60 | 2,153,372 |
| May 20 2024 | 151.20 | 4.40 | 3.00% | 146.40 | 151.20 | 146.00 | 932,797 |
| May 17 2024 | 146.80 | -2.40 | -1.61% | 152.00 | 152.00 | 146.40 | 864,016 |
| May 16 2024 | 149.20 | 0.00 | 0.00% | 148.00 | 150.00 | 146.40 | 1,701,266 |
| May 15 2024 | 149.20 | 0.20 | 0.13% | 149.00 | 150.60 | 148.60 | 777,190 |
| May 14 2024 | 149.00 | -1.00 | -0.67% | 153.00 | 153.00 | 148.20 | 571,921 |
| May 13 2024 | 150.00 | -1.60 | -1.06% | 154.20 | 154.20 | 148.60 | 1,269,561 |
| May 10 2024 | 151.60 | 0.20 | 0.13% | 149.00 | 153.20 | 149.00 | 2,903,096 |
| May 09 2024 | 151.40 | 0.20 | 0.13% | 150.20 | 151.40 | 147.20 | 834,341 |
| May 08 2024 | 151.20 | -0.20 | -0.13% | 154.80 | 154.80 | 149.20 | 1,491,701 |
| May 07 2024 | 151.40 | 2.00 | 1.34% | 152.00 | 153.60 | 149.40 | 906,484 |
| May 03 2024 | 149.40 | -1.60 | -1.06% | 151.40 | 152.40 | 148.20 | 565,390 |
| May 02 2024 | 151.00 | 2.00 | 1.34% | 150.20 | 151.00 | 149.00 | 345,963 |
| May 01 2024 | 149.00 | -2.00 | -1.32% | 150.40 | 152.80 | 149.00 | 424,834 |
| Apr 30 2024 | 151.00 | 0.60 | 0.40% | 150.00 | 152.60 | 150.00 | 343,671 |
| Apr 29 2024 | 150.40 | -1.00 | -0.66% | 151.00 | 154.40 | 150.20 | 1,346,829 |
| Apr 26 2024 | 151.40 | -2.20 | -1.43% | 153.80 | 154.40 | 151.00 | 1,582,171 |
| Apr 25 2024 | 153.60 | -1.00 | -0.65% | 154.00 | 155.00 | 151.20 | 797,445 |
| Apr 24 2024 | 154.60 | -0.60 | -0.39% | 157.00 | 157.00 | 153.20 | 832,485 |
| Apr 23 2024 | 155.20 | 2.00 | 1.31% | 152.80 | 155.60 | 152.60 | 418,866 |
| Apr 22 2024 | 153.20 | 5.60 | 3.79% | 149.00 | 155.40 | 148.40 | 417,065 |
| Apr 19 2024 | 147.60 | -3.40 | -2.25% | 152.00 | 152.00 | 146.20 | 382,283 |
| Apr 18 2024 | 151.00 | 0.60 | 0.40% | 152.00 | 152.00 | 150.20 | 164,243 |
| Apr 17 2024 | 150.40 | 1.20 | 0.80% | 148.00 | 151.80 | 147.40 | 462,649 |
| Apr 16 2024 | 149.20 | -2.00 | -1.32% | 150.40 | 151.20 | 148.80 | 1,399,643 |
| Apr 15 2024 | 151.20 | -3.40 | -2.20% | 154.20 | 155.00 | 151.20 | 482,836 |
| Apr 12 2024 | 154.60 | -0.40 | -0.26% | 155.40 | 156.80 | 154.60 | 343,496 |
| Apr 11 2024 | 155.00 | 4.00 | 2.65% | 150.00 | 155.40 | 150.00 | 529,598 |
| Apr 10 2024 | 151.00 | -4.80 | -3.08% | 158.60 | 158.60 | 151.00 | 795,854 |
| Apr 09 2024 | 155.80 | -2.00 | -1.27% | 157.80 | 157.80 | 155.60 | 302,382 |
| Apr 08 2024 | 157.80 | 2.60 | 1.68% | 154.00 | 159.60 | 154.00 | 410,649 |
| Apr 05 2024 | 155.20 | -1.80 | -1.15% | 155.20 | 156.60 | 154.40 | 354,938 |
| Apr 04 2024 | 157.00 | -1.60 | -1.01% | 160.40 | 160.40 | 157.00 | 632,640 |
| Apr 03 2024 | 158.60 | 1.40 | 0.89% | 157.20 | 160.00 | 157.00 | 460,848 |
| Apr 02 2024 | 157.20 | -3.30 | -2.06% | 160.60 | 161.80 | 157.00 | 385,741 |
| Mar 28 2024 | 160.50 | -0.40 | -0.25% | 161.60 | 162.50 | 159.80 | 874,618 |
| Mar 27 2024 | 160.90 | 3.10 | 1.96% | 157.00 | 160.90 | 154.30 | 4,608,780 |
