Register for streaming realtime charts, analysis tools, and prices.
HHH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 50.087 | 0.33 | 0.66% | 49.778 | 50.087 | 49.69 | 1,197 |
| Jun 06 2024 | 49.759 | 0.25 | 0.51% | 49.804 | 49.877 | 49.759 | 12,806 |
| Jun 05 2024 | 49.507 | 0.44 | 0.89% | 49.283 | 49.507 | 49.242 | 6,025 |
| Jun 04 2024 | 49.07 | 0.07 | 0.14% | 48.991 | 49.07 | 48.991 | 34 |
| Jun 03 2024 | 49.00 | 0.40 | 0.83% | 49.359 | 49.386 | 49.00 | 2,211 |
| May 31 2024 | 48.596 | -0.37 | -0.76% | 48.865 | 48.899 | 48.585 | 44,444 |
| May 30 2024 | 48.969 | -0.39 | -0.80% | 49.106 | 49.106 | 48.957 | 2,718 |
| May 29 2024 | 49.363 | 0.00 | 0.01% | 49.298 | 49.363 | 49.13 | 347 |
| May 28 2024 | 49.36 | -0.10 | -0.20% | 49.412 | 49.516 | 49.336 | 351 |
| May 27 2024 | 49.459 | 0.14 | 0.29% | 49.477 | 49.477 | 49.35 | 1,208 |
| May 24 2024 | 49.315 | -0.29 | -0.58% | 49.299 | 49.338 | 49.252 | 4,918 |
| May 23 2024 | 49.601 | -0.05 | -0.09% | 49.844 | 49.856 | 49.589 | 3,151 |
| May 22 2024 | 49.646 | 0.23 | 0.47% | 49.541 | 49.646 | 49.541 | 627 |
| May 21 2024 | 49.413 | -0.15 | -0.30% | 49.452 | 49.452 | 49.413 | 52 |
| May 20 2024 | 49.564 | 0.29 | 0.59% | 49.361 | 49.564 | 49.361 | 200 |
| May 17 2024 | 49.274 | -0.24 | -0.48% | 49.315 | 49.432 | 49.224 | 1,325 |
| May 16 2024 | 49.514 | 0.32 | 0.65% | 49.395 | 49.514 | 49.395 | 6,314 |
| May 15 2024 | 49.192 | 0.36 | 0.75% | 49.009 | 49.192 | 48.998 | 260 |
| May 14 2024 | 48.828 | -0.09 | -0.19% | 48.917 | 48.979 | 48.76 | 266 |
| May 13 2024 | 48.92 | -0.05 | -0.10% | 49.033 | 49.033 | 48.902 | 479 |
| May 10 2024 | 48.967 | 0.16 | 0.32% | 48.997 | 49.07 | 48.967 | 2,366 |
| May 09 2024 | 48.81 | 0.05 | 0.10% | 48.757 | 48.829 | 48.748 | 466 |
| May 08 2024 | 48.762 | 0.07 | 0.14% | 48.815 | 48.82 | 48.59 | 810 |
| May 07 2024 | 48.696 | 0.36 | 0.74% | 48.652 | 48.71 | 48.593 | 325 |
| May 06 2024 | 48.336 | 0.39 | 0.82% | 48.221 | 48.336 | 48.185 | 2,843 |
| May 03 2024 | 47.945 | 0.35 | 0.73% | 47.80 | 48.063 | 47.762 | 17,385 |
| May 02 2024 | 47.596 | -0.47 | -0.97% | 47.563 | 47.692 | 47.517 | 1,972 |
| Apr 30 2024 | 48.062 | -0.19 | -0.39% | 48.262 | 48.262 | 48.028 | 19,103 |
| Apr 29 2024 | 48.251 | 0.03 | 0.07% | 48.183 | 48.251 | 48.151 | 652 |
| Apr 26 2024 | 48.216 | 1.01 | 2.14% | 47.932 | 48.216 | 47.80 | 23,971 |
| Apr 25 2024 | 47.207 | -0.75 | -1.56% | 47.528 | 47.535 | 47.152 | 20,927 |
| Apr 24 2024 | 47.955 | 0.14 | 0.30% | 48.024 | 48.049 | 47.955 | 8,059 |
| Apr 23 2024 | 47.81 | 0.57 | 1.21% | 47.581 | 47.846 | 47.429 | 17,958 |
| Apr 22 2024 | 47.24 | -0.09 | -0.19% | 47.268 | 47.469 | 47.197 | 36,497 |
| Apr 19 2024 | 47.329 | -0.52 | -1.09% | 47.294 | 47.503 | 47.254 | 41,166 |
| Apr 18 2024 | 47.849 | -0.12 | -0.25% | 47.659 | 47.888 | 47.556 | 30,030 |
| Apr 17 2024 | 47.967 | -0.02 | -0.05% | 47.96 | 48.142 | 47.96 | 10,215 |
| Apr 16 2024 | 47.99 | -0.83 | -1.70% | 48.067 | 48.195 | 47.968 | 17,147 |
| Apr 15 2024 | 48.821 | -0.09 | -0.17% | 48.853 | 49.045 | 48.779 | 34,346 |
| Apr 12 2024 | 48.906 | 0.30 | 0.61% | 49.169 | 49.21 | 48.86 | 31,126 |
| Apr 11 2024 | 48.609 | 0.15 | 0.31% | 48.556 | 48.624 | 48.369 | 6,430 |
| Apr 10 2024 | 48.457 | 0.30 | 0.63% | 48.523 | 48.581 | 48.08 | 36,314 |
| Apr 09 2024 | 48.153 | -0.37 | -0.77% | 48.442 | 48.491 | 48.053 | 44,553 |
| Apr 08 2024 | 48.526 | 0.18 | 0.38% | 48.462 | 48.605 | 48.391 | 3,402 |
| Apr 05 2024 | 48.343 | -0.40 | -0.82% | 48.106 | 48.422 | 48.067 | 34,830 |
| Apr 04 2024 | 48.742 | -0.03 | -0.06% | 48.709 | 48.765 | 48.656 | 5,966 |
| Apr 03 2024 | 48.77 | 0.02 | 0.03% | 48.774 | 48.774 | 48.673 | 4,408 |
| Apr 02 2024 | 48.753 | -0.36 | -0.73% | 49.395 | 49.395 | 48.60 | 3,729 |
| Mar 28 2024 | 49.112 | 0.44 | 0.90% | 49.105 | 49.154 | 49.076 | 3,696 |
| Mar 27 2024 | 48.673 | -0.13 | -0.26% | 48.744 | 48.90 | 48.672 | 14,775 |
| Mar 26 2024 | 48.799 | 0.13 | 0.28% | 48.73 | 48.799 | 48.65 | 14,836 |
| Mar 25 2024 | 48.665 | -0.21 | -0.43% | 48.842 | 48.865 | 48.621 | 1,388 |
| Mar 22 2024 | 48.876 | -0.02 | -0.05% | 48.905 | 49.002 | 48.825 | 2,121 |
| Mar 21 2024 | 48.899 | 0.76 | 1.58% | 48.542 | 48.899 | 48.482 | 21,868 |
| Mar 20 2024 | 48.139 | 0.20 | 0.41% | 48.088 | 48.265 | 48.088 | 4,059 |
| Mar 19 2024 | 47.944 | 0.06 | 0.13% | 47.892 | 47.944 | 47.694 | 4,840 |
| Mar 18 2024 | 47.881 | 0.52 | 1.10% | 47.58 | 47.881 | 47.58 | 1,875 |
| Mar 15 2024 | 47.362 | -0.34 | -0.71% | 47.794 | 47.885 | 47.362 | 19,443 |
| Mar 14 2024 | 47.702 | 0.07 | 0.14% | 47.78 | 47.85 | 47.702 | 24,485 |
| Mar 13 2024 | 47.633 | 0.03 | 0.05% | 47.825 | 47.825 | 47.633 | 12,683 |
| Mar 12 2024 | 47.607 | 0.40 | 0.85% | 47.467 | 47.607 | 47.35 | 10,441 |
| Mar 11 2024 | 47.208 | -0.50 | -1.04% | 47.216 | 47.245 | 47.11 | 13,484 |
