Register for streaming realtime charts, analysis tools, and prices.
HLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 208.08 | 4.60 | 2.26% | 204.80 | 208.33 | 204.46 | 2,431,272 |
| May 09 2024 | 203.48 | 3.09 | 1.54% | 198.73 | 203.73 | 197.17 | 1,476,949 |
| May 08 2024 | 200.39 | 0.68 | 0.34% | 199.00 | 200.64 | 198.49 | 990,945 |
| May 07 2024 | 199.71 | -0.39 | -0.19% | 200.40 | 201.47 | 199.09 | 902,072 |
| May 06 2024 | 200.10 | 2.56 | 1.30% | 198.58 | 200.28 | 198.265 | 903,918 |
| May 03 2024 | 197.54 | 0.01 | 0.01% | 198.65 | 200.28 | 197.34 | 1,851,393 |
| May 02 2024 | 197.53 | -0.21 | -0.11% | 198.76 | 198.76 | 196.72 | 1,466,242 |
| May 01 2024 | 197.74 | 0.46 | 0.23% | 196.69 | 200.64 | 196.00 | 1,693,823 |
| Apr 30 2024 | 197.28 | -4.88 | -2.41% | 201.61 | 202.145 | 197.03 | 1,754,799 |
| Apr 29 2024 | 202.16 | 0.04 | 0.02% | 202.33 | 204.465 | 201.395 | 1,223,467 |
| Apr 26 2024 | 202.12 | -1.81 | -0.89% | 203.31 | 205.10 | 201.97 | 1,572,932 |
| Apr 25 2024 | 203.93 | -0.77 | -0.38% | 203.08 | 204.86 | 202.04 | 2,083,884 |
| Apr 24 2024 | 204.70 | 7.66 | 3.89% | 204.99 | 210.34 | 204.23 | 3,137,200 |
| Apr 23 2024 | 197.04 | 1.90 | 0.97% | 195.24 | 197.72 | 194.71 | 2,141,468 |
| Apr 22 2024 | 195.14 | 0.67 | 0.34% | 196.09 | 197.06 | 194.115 | 1,898,674 |
| Apr 19 2024 | 194.47 | -4.35 | -2.19% | 199.00 | 200.045 | 193.86 | 2,592,107 |
| Apr 18 2024 | 198.82 | -1.66 | -0.83% | 201.22 | 202.0999 | 197.925 | 1,273,643 |
| Apr 17 2024 | 200.48 | -2.02 | -1.00% | 202.63 | 203.605 | 199.62 | 1,935,952 |
| Apr 16 2024 | 202.50 | -1.93 | -0.94% | 203.76 | 205.49 | 202.28 | 1,023,006 |
| Apr 15 2024 | 204.43 | -0.67 | -0.33% | 209.19 | 210.10 | 204.39 | 1,202,030 |
| Apr 12 2024 | 205.10 | -5.66 | -2.69% | 208.68 | 209.12 | 204.23 | 1,638,127 |
| Apr 11 2024 | 210.76 | 1.17 | 0.56% | 208.89 | 212.15 | 207.79 | 1,288,564 |
| Apr 10 2024 | 209.59 | -0.32 | -0.15% | 209.15 | 209.94 | 208.04 | 1,149,295 |
| Apr 09 2024 | 209.91 | -1.67 | -0.79% | 212.21 | 212.73 | 208.11 | 935,926 |
| Apr 08 2024 | 211.58 | -0.11 | -0.05% | 211.57 | 212.63 | 211.15 | 1,086,255 |
| Apr 05 2024 | 211.69 | 2.90 | 1.39% | 209.26 | 212.19 | 208.4001 | 1,389,092 |
| Apr 04 2024 | 208.79 | -3.38 | -1.59% | 214.07 | 214.72 | 207.69 | 1,233,865 |
| Apr 03 2024 | 212.17 | 1.80 | 0.86% | 210.89 | 213.02 | 210.715 | 1,163,391 |
| Apr 02 2024 | 210.37 | -2.33 | -1.10% | 211.17 | 211.675 | 210.225 | 1,412,811 |
| Apr 01 2024 | 212.70 | -0.61 | -0.29% | 213.31 | 214.57 | 212.20 | 1,038,917 |
| Mar 28 2024 | 213.31 | -1.03 | -0.48% | 214.63 | 215.79 | 213.045 | 1,247,482 |
| Mar 27 2024 | 214.34 | 1.30 | 0.61% | 214.17 | 215.14 | 212.34 | 1,224,801 |
| Mar 26 2024 | 213.04 | 2.92 | 1.39% | 212.82 | 213.74 | 212.26 | 1,482,696 |
| Mar 25 2024 | 210.12 | -1.18 | -0.56% | 210.75 | 211.22 | 208.85 | 1,175,921 |
| Mar 22 2024 | 211.30 | 0.75 | 0.36% | 210.53 | 211.70 | 210.46 | 1,045,662 |
| Mar 21 2024 | 210.55 | 0.04 | 0.02% | 211.44 | 211.86 | 210.25 | 1,462,614 |
| Mar 20 2024 | 210.51 | 2.39 | 1.15% | 208.59 | 211.525 | 207.97 | 1,340,116 |
| Mar 19 2024 | 208.12 | 1.62 | 0.78% | 207.29 | 208.77 | 207.06 | 1,038,470 |
| Mar 18 2024 | 206.50 | 1.84 | 0.90% | 206.09 | 207.96 | 205.01 | 2,349,423 |
| Mar 15 2024 | 204.66 | -2.26 | -1.09% | 204.71 | 207.19 | 203.905 | 3,029,122 |
| Mar 14 2024 | 206.92 | -1.61 | -0.77% | 209.56 | 209.71 | 206.15 | 1,882,336 |
| Mar 13 2024 | 208.53 | 1.50 | 0.72% | 207.34 | 209.13 | 206.555 | 1,272,492 |
| Mar 12 2024 | 207.03 | 2.84 | 1.39% | 205.20 | 207.94 | 204.91 | 973,621 |
| Mar 11 2024 | 204.19 | -1.52 | -0.74% | 205.40 | 205.64 | 202.78 | 840,676 |
| Mar 08 2024 | 205.71 | 0.77 | 0.38% | 204.28 | 206.64 | 204.03 | 932,275 |
| Mar 07 2024 | 204.94 | 1.33 | 0.65% | 204.78 | 205.24 | 203.30 | 1,113,787 |
| Mar 06 2024 | 203.61 | -0.20 | -0.10% | 204.11 | 206.65 | 203.48 | 1,276,400 |
| Mar 05 2024 | 203.81 | 1.40 | 0.69% | 202.11 | 203.95 | 200.85 | 1,396,370 |
| Mar 04 2024 | 202.41 | -2.47 | -1.21% | 204.98 | 204.98 | 202.03 | 1,170,060 |
| Mar 01 2024 | 204.88 | 0.56 | 0.27% | 203.95 | 205.38 | 202.50 | 1,272,593 |
| Feb 29 2024 | 204.32 | 0.36 | 0.18% | 203.75 | 205.04 | 202.53 | 3,012,437 |
| Feb 28 2024 | 203.96 | 0.37 | 0.18% | 202.90 | 205.50 | 202.90 | 1,490,394 |
| Feb 27 2024 | 203.59 | 0.58 | 0.29% | 203.01 | 204.14 | 202.66 | 1,035,250 |
| Feb 26 2024 | 203.01 | -1.53 | -0.75% | 204.54 | 204.87 | 202.50 | 1,037,858 |
| Feb 23 2024 | 204.54 | 2.09 | 1.03% | 202.11 | 204.84 | 202.00 | 1,582,200 |
| Feb 22 2024 | 202.45 | 3.41 | 1.71% | 200.73 | 203.91 | 200.00 | 1,697,771 |
| Feb 21 2024 | 199.04 | 1.95 | 0.99% | 196.98 | 199.35 | 196.68 | 1,160,112 |
| Feb 20 2024 | 197.09 | -0.48 | -0.24% | 198.10 | 198.93 | 196.72 | 1,535,559 |
| Feb 16 2024 | 197.57 | 1.41 | 0.72% | 195.49 | 198.045 | 194.86 | 1,735,246 |
| Feb 15 2024 | 196.16 | 3.46 | 1.80% | 193.50 | 196.5635 | 193.425 | 1,748,532 |
| Feb 14 2024 | 192.70 | 2.59 | 1.36% | 190.85 | 192.77 | 189.77 | 1,643,794 |
| Feb 13 2024 | 190.11 | -3.46 | -1.79% | 190.21 | 190.81 | 186.83 | 2,392,144 |
| Feb 12 2024 | 193.57 | 1.41 | 0.73% | 191.97 | 193.835 | 191.67 | 1,373,113 |
