Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 518.29 | 0.26 | 0.05% | 518.57 | 520.52 | 517.13 | 0 |
| Jun 05 2024 | 518.03 | 9.56 | 1.88% | 507.66 | 518.20 | 507.49 | 0 |
| Jun 04 2024 | 508.47 | -2.22 | -0.44% | 510.44 | 511.19 | 507.56 | 0 |
| Jun 03 2024 | 510.69 | -3.65 | -0.71% | 514.74 | 518.03 | 507.73 | 0 |
| May 31 2024 | 514.34 | -1.16 | -0.22% | 515.15 | 518.72 | 507.02 | 0 |
| May 30 2024 | 515.50 | -10.45 | -1.99% | 525.98 | 526.25 | 513.67 | 0 |
| May 29 2024 | 525.95 | -3.78 | -0.71% | 529.55 | 529.74 | 524.04 | 0 |
| May 28 2024 | 529.73 | -7.63 | -1.42% | 537.48 | 537.92 | 528.12 | 0 |
| May 24 2024 | 537.36 | 3.54 | 0.66% | 533.41 | 539.31 | 533.35 | 0 |
| May 23 2024 | 533.81 | -5.81 | -1.08% | 539.33 | 542.26 | 532.07 | 0 |
| May 22 2024 | 539.63 | -0.74 | -0.14% | 539.83 | 541.91 | 536.96 | 0 |
| May 21 2024 | 540.37 | -3.84 | -0.70% | 543.93 | 544.05 | 537.21 | 0 |
| May 20 2024 | 544.21 | 1.33 | 0.24% | 542.43 | 544.23 | 540.81 | 0 |
| May 17 2024 | 542.88 | -3.59 | -0.66% | 545.29 | 545.30 | 540.90 | 0 |
| May 16 2024 | 546.47 | 0.28 | 0.05% | 547.30 | 548.57 | 543.34 | 0 |
| May 15 2024 | 546.19 | 7.15 | 1.33% | 538.95 | 546.51 | 538.87 | 0 |
| May 14 2024 | 539.04 | 6.46 | 1.21% | 532.56 | 540.97 | 532.37 | 0 |
| May 13 2024 | 532.58 | 6.67 | 1.27% | 525.73 | 533.84 | 525.57 | 0 |
| May 10 2024 | 525.91 | -1.36 | -0.26% | 526.80 | 531.22 | 525.66 | 0 |
| May 09 2024 | 527.27 | 0.30 | 0.06% | 525.61 | 527.42 | 522.39 | 0 |
| May 08 2024 | 526.97 | -4.47 | -0.84% | 530.87 | 530.92 | 524.20 | 0 |
| May 07 2024 | 531.44 | -0.46 | -0.09% | 532.52 | 534.26 | 529.82 | 0 |
| May 06 2024 | 531.90 | 6.30 | 1.20% | 525.58 | 532.88 | 525.34 | 0 |
| May 03 2024 | 525.59 | -4.42 | -0.83% | 530.63 | 534.84 | 522.75 | 0 |
| May 02 2024 | 530.01 | -0.56 | -0.11% | 531.40 | 534.74 | 521.74 | 0 |
| May 01 2024 | 530.58 | 0.14 | 0.03% | 530.13 | 540.58 | 528.97 | 0 |
| Apr 30 2024 | 530.44 | -9.98 | -1.85% | 540.47 | 540.53 | 530.24 | 0 |
| Apr 29 2024 | 540.42 | 1.71 | 0.32% | 539.62 | 545.28 | 538.81 | 0 |
| Apr 26 2024 | 538.71 | 8.81 | 1.66% | 532.00 | 543.24 | 531.97 | 0 |
| Apr 25 2024 | 529.90 | -6.77 | -1.26% | 535.71 | 536.12 | 524.97 | 0 |
| Apr 24 2024 | 536.67 | 3.41 | 0.64% | 534.34 | 538.57 | 532.74 | 0 |
| Apr 23 2024 | 533.26 | 11.72 | 2.25% | 521.87 | 535.26 | 521.79 | 0 |
| Apr 22 2024 | 521.54 | 5.13 | 0.99% | 517.11 | 523.96 | 514.85 | 0 |
| Apr 19 2024 | 516.41 | -3.40 | -0.65% | 520.79 | 522.10 | 514.30 | 0 |
| Apr 18 2024 | 519.80 | 1.56 | 0.30% | 518.73 | 524.92 | 516.83 | 0 |
| Apr 17 2024 | 518.24 | -6.42 | -1.22% | 523.44 | 526.82 | 518.24 | 0 |
| Apr 16 2024 | 524.66 | -3.37 | -0.64% | 526.47 | 527.11 | 522.46 | 0 |
| Apr 15 2024 | 528.04 | -13.87 | -2.56% | 541.26 | 544.50 | 527.03 | 0 |
| Apr 12 2024 | 541.90 | -8.78 | -1.59% | 552.29 | 552.50 | 539.54 | 0 |
| Apr 11 2024 | 550.69 | 4.37 | 0.80% | 548.99 | 552.33 | 545.22 | 0 |
| Apr 10 2024 | 546.31 | -7.60 | -1.37% | 554.38 | 554.86 | 543.13 | 0 |
| Apr 09 2024 | 553.91 | 5.09 | 0.93% | 548.95 | 554.75 | 548.61 | 0 |
| Apr 08 2024 | 548.83 | 0.90 | 0.16% | 548.28 | 550.82 | 546.47 | 0 |
| Apr 05 2024 | 547.93 | 3.02 | 0.55% | 543.83 | 550.92 | 543.48 | 0 |
| Apr 04 2024 | 544.91 | -6.27 | -1.14% | 551.86 | 559.44 | 544.58 | 0 |
| Apr 03 2024 | 551.18 | -1.07 | -0.19% | 551.10 | 554.51 | 547.20 | 0 |
| Apr 02 2024 | 552.25 | -2.56 | -0.46% | 556.19 | 556.43 | 546.34 | 0 |
| Apr 01 2024 | 554.81 | -1.03 | -0.18% | 556.02 | 556.49 | 551.10 | 0 |
| Mar 28 2024 | 555.84 | 2.85 | 0.52% | 552.67 | 558.69 | 552.40 | 0 |
| Mar 27 2024 | 552.99 | 1.18 | 0.21% | 552.22 | 556.40 | 548.92 | 0 |
| Mar 26 2024 | 551.81 | 0.66 | 0.12% | 551.21 | 555.89 | 551.04 | 0 |
| Mar 25 2024 | 551.15 | -2.86 | -0.52% | 553.29 | 554.41 | 551.13 | 0 |
| Mar 22 2024 | 554.01 | -5.34 | -0.96% | 559.46 | 559.46 | 551.99 | 0 |
| Mar 21 2024 | 559.35 | 4.08 | 0.73% | 555.75 | 563.38 | 555.34 | 0 |
| Mar 20 2024 | 555.28 | 7.56 | 1.38% | 547.62 | 556.62 | 547.14 | 0 |
| Mar 19 2024 | 547.72 | -1.99 | -0.36% | 549.32 | 549.71 | 542.22 | 0 |
| Mar 18 2024 | 549.71 | 1.18 | 0.22% | 549.08 | 552.39 | 547.67 | 0 |
| Mar 15 2024 | 548.53 | -11.35 | -2.03% | 559.98 | 560.59 | 547.98 | 0 |
| Mar 14 2024 | 559.88 | -8.51 | -1.50% | 568.19 | 569.95 | 556.70 | 0 |
| Mar 13 2024 | 568.39 | -2.33 | -0.41% | 570.55 | 572.20 | 567.49 | 0 |
| Mar 12 2024 | 570.71 | 3.63 | 0.64% | 567.31 | 572.62 | 565.40 | 0 |
| Mar 11 2024 | 567.08 | 7.91 | 1.41% | 559.11 | 568.92 | 558.31 | 0 |
