Register for real-time alerts, custom portfolio, and market movers
HLAG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 160.20 | -0.50 | -0.31% | 160.70 | 161.90 | 158.70 | 1,478 |
| May 20 2024 | 160.70 | -0.40 | -0.25% | 160.10 | 161.70 | 160.00 | 1,504 |
| May 17 2024 | 161.10 | -5.40 | -3.24% | 166.50 | 168.40 | 160.00 | 2,767 |
| May 16 2024 | 166.50 | 0.80 | 0.48% | 165.40 | 167.90 | 163.70 | 4,963 |
| May 15 2024 | 165.70 | 2.30 | 1.41% | 164.00 | 168.80 | 159.10 | 5,117 |
| May 14 2024 | 163.40 | -1.20 | -0.73% | 164.60 | 164.60 | 158.70 | 4,344 |
| May 13 2024 | 164.60 | 0.00 | 0.00% | 166.10 | 168.30 | 162.70 | 3,239 |
| May 10 2024 | 164.60 | 4.60 | 2.88% | 158.00 | 169.90 | 157.40 | 6,280 |
| May 09 2024 | 160.00 | 12.30 | 8.33% | 147.20 | 160.90 | 147.20 | 5,248 |
| May 08 2024 | 147.70 | 1.80 | 1.23% | 145.00 | 147.80 | 143.10 | 1,402 |
| May 07 2024 | 145.90 | 3.40 | 2.39% | 140.80 | 148.70 | 138.20 | 4,933 |
| May 06 2024 | 142.50 | -5.80 | -3.91% | 149.60 | 150.30 | 140.20 | 5,397 |
| May 03 2024 | 148.30 | -3.40 | -2.24% | 150.90 | 154.80 | 146.40 | 4,078 |
| May 02 2024 | 151.70 | -19.70 | -11.49% | 163.50 | 164.40 | 149.70 | 8,522 |
| Apr 30 2024 | 171.40 | 4.90 | 2.94% | 166.50 | 173.00 | 166.10 | 5,929 |
| Apr 29 2024 | 166.50 | -3.70 | -2.17% | 168.80 | 173.30 | 166.10 | 5,523 |
| Apr 26 2024 | 170.20 | -0.60 | -0.35% | 170.80 | 170.80 | 163.00 | 5,111 |
| Apr 25 2024 | 170.80 | -3.20 | -1.84% | 175.40 | 176.90 | 169.10 | 9,321 |
| Apr 24 2024 | 174.00 | 5.50 | 3.26% | 167.90 | 177.50 | 166.60 | 11,147 |
| Apr 23 2024 | 168.50 | 12.40 | 7.94% | 158.40 | 169.50 | 156.50 | 12,424 |
| Apr 22 2024 | 156.10 | 5.80 | 3.86% | 151.30 | 158.40 | 150.60 | 10,105 |
| Apr 19 2024 | 150.30 | 6.20 | 4.30% | 144.10 | 151.40 | 144.00 | 3,502 |
| Apr 18 2024 | 144.10 | -0.90 | -0.62% | 146.60 | 147.30 | 144.00 | 2,615 |
| Apr 17 2024 | 145.00 | -2.50 | -1.69% | 147.50 | 149.60 | 144.60 | 1,613 |
| Apr 16 2024 | 147.50 | 0.50 | 0.34% | 148.00 | 148.90 | 144.10 | 2,614 |
| Apr 15 2024 | 147.00 | -1.00 | -0.68% | 148.00 | 152.00 | 147.00 | 2,875 |
| Apr 12 2024 | 148.00 | -0.10 | -0.07% | 148.10 | 152.00 | 146.80 | 3,361 |
| Apr 11 2024 | 148.10 | 1.20 | 0.82% | 144.90 | 151.50 | 144.90 | 3,392 |
| Apr 10 2024 | 146.90 | -1.70 | -1.14% | 146.60 | 148.90 | 139.70 | 8,236 |
| Apr 09 2024 | 148.60 | 8.80 | 6.29% | 139.80 | 149.10 | 139.60 | 4,235 |
| Apr 08 2024 | 139.80 | 0.10 | 0.07% | 140.60 | 142.90 | 138.80 | 7,265 |
| Apr 05 2024 | 139.70 | -1.50 | -1.06% | 143.20 | 143.70 | 138.50 | 3,743 |
| Apr 04 2024 | 141.20 | 3.60 | 2.62% | 138.10 | 143.90 | 138.10 | 6,129 |
| Apr 03 2024 | 137.60 | -2.00 | -1.43% | 140.60 | 143.00 | 132.80 | 7,118 |
| Apr 02 2024 | 139.60 | 1.40 | 1.01% | 137.70 | 144.20 | 137.70 | 5,569 |
| Mar 28 2024 | 138.20 | -1.20 | -0.86% | 139.40 | 139.50 | 135.70 | 6,609 |
| Mar 27 2024 | 139.40 | 10.50 | 8.15% | 128.90 | 139.40 | 128.60 | 8,785 |
| Mar 26 2024 | 128.90 | 4.80 | 3.87% | 126.10 | 128.90 | 123.20 | 3,104 |
| Mar 25 2024 | 124.10 | -0.40 | -0.32% | 125.30 | 126.10 | 122.50 | 4,852 |
| Mar 22 2024 | 124.50 | 0.60 | 0.48% | 122.90 | 126.20 | 122.30 | 4,680 |
| Mar 21 2024 | 123.90 | 0.30 | 0.24% | 121.10 | 126.90 | 121.10 | 3,946 |
| Mar 20 2024 | 123.60 | 1.30 | 1.06% | 121.90 | 123.90 | 119.10 | 4,594 |
| Mar 19 2024 | 122.30 | -0.10 | -0.08% | 121.00 | 123.90 | 120.00 | 1,578 |
| Mar 18 2024 | 122.40 | -2.60 | -2.08% | 125.20 | 127.00 | 121.00 | 4,961 |
| Mar 15 2024 | 125.00 | 9.30 | 8.04% | 115.50 | 126.50 | 114.10 | 12,529 |
| Mar 14 2024 | 115.70 | -19.60 | -14.49% | 133.00 | 135.90 | 112.90 | 25,646 |
| Mar 13 2024 | 135.30 | 0.40 | 0.30% | 135.70 | 138.20 | 133.30 | 5,018 |
| Mar 12 2024 | 134.90 | 2.50 | 1.89% | 134.40 | 136.40 | 132.10 | 2,553 |
| Mar 11 2024 | 132.40 | -2.50 | -1.85% | 133.80 | 134.90 | 132.00 | 2,442 |
| Mar 08 2024 | 134.90 | 0.00 | 0.00% | 136.80 | 136.80 | 132.90 | 2,628 |
| Mar 07 2024 | 134.90 | 1.10 | 0.82% | 131.60 | 137.00 | 131.60 | 3,393 |
| Mar 06 2024 | 133.80 | -0.10 | -0.07% | 133.40 | 136.00 | 131.10 | 4,245 |
| Mar 05 2024 | 133.90 | 0.90 | 0.68% | 133.00 | 134.10 | 130.90 | 2,995 |
| Mar 04 2024 | 133.00 | -1.00 | -0.75% | 137.30 | 137.30 | 130.40 | 4,179 |
| Mar 01 2024 | 134.00 | 1.20 | 0.90% | 134.10 | 136.00 | 130.00 | 6,751 |
| Feb 29 2024 | 132.80 | 0.20 | 0.15% | 133.70 | 135.90 | 132.50 | 2,601 |
| Feb 28 2024 | 132.60 | 3.00 | 2.31% | 131.70 | 133.70 | 130.10 | 1,725 |
| Feb 27 2024 | 129.60 | -3.50 | -2.63% | 133.10 | 134.50 | 129.20 | 4,951 |
| Feb 26 2024 | 133.10 | -3.00 | -2.20% | 136.00 | 136.60 | 132.30 | 1,464 |
| Feb 23 2024 | 136.10 | -0.90 | -0.66% | 137.00 | 137.00 | 132.50 | 2,474 |
| Feb 22 2024 | 137.00 | 3.90 | 2.93% | 134.90 | 137.70 | 134.90 | 3,185 |
