Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
0HCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 78.60 | -0.60 | -0.76% | 78.60 | 78.60 | 78.60 | 78,952 |
| May 07 2024 | 79.20 | -1.50 | -1.86% | 79.20 | 79.20 | 79.20 | 100,746 |
| May 03 2024 | 80.70 | 1.70 | 2.15% | 81.20 | 82.70 | 78.90 | 500,607 |
| May 02 2024 | 79.00 | 3.20 | 4.22% | 79.00 | 79.00 | 79.00 | 267,776 |
| May 01 2024 | 75.80 | 1.00 | 1.34% | 75.80 | 75.80 | 75.80 | 115,811 |
| Apr 30 2024 | 74.80 | -1.40 | -1.84% | 75.40 | 77.00 | 74.00 | 82,579 |
| Apr 29 2024 | 76.20 | 0.80 | 1.06% | 75.60 | 77.10 | 74.40 | 133,378 |
| Apr 26 2024 | 75.40 | 0.70 | 0.94% | 75.40 | 75.40 | 75.40 | 81,289 |
| Apr 25 2024 | 74.70 | 0.80 | 1.08% | 74.60 | 75.60 | 73.10 | 99,393 |
| Apr 24 2024 | 73.90 | 1.40 | 1.93% | 73.90 | 73.90 | 73.90 | 94,981 |
| Apr 23 2024 | 72.50 | 2.40 | 3.42% | 72.50 | 72.50 | 72.50 | 114,943 |
| Apr 22 2024 | 70.10 | 1.20 | 1.74% | 70.10 | 70.10 | 70.10 | 70,637 |
| Apr 19 2024 | 68.90 | -0.50 | -0.72% | 68.90 | 68.90 | 68.90 | 70,797 |
| Apr 18 2024 | 69.40 | 0.30 | 0.43% | 69.20 | 70.40 | 67.70 | 60,414 |
| Apr 17 2024 | 69.10 | -0.40 | -0.58% | 69.10 | 69.10 | 69.10 | 69,829 |
| Apr 16 2024 | 69.50 | -1.80 | -2.52% | 69.50 | 69.50 | 69.50 | 108,408 |
| Apr 15 2024 | 71.30 | -1.10 | -1.52% | 71.30 | 71.30 | 71.30 | 109,619 |
| Apr 12 2024 | 72.40 | -2.10 | -2.82% | 72.40 | 72.40 | 72.40 | 119,933 |
| Apr 11 2024 | 74.50 | 0.40 | 0.54% | 74.50 | 74.50 | 74.50 | 69,650 |
| Apr 10 2024 | 74.10 | 1.00 | 1.37% | 74.10 | 74.10 | 74.10 | 167,521 |
| Apr 09 2024 | 73.10 | 0.30 | 0.41% | 73.10 | 73.10 | 73.10 | 395,362 |
| Apr 08 2024 | 72.80 | 1.00 | 1.39% | 72.80 | 72.80 | 72.80 | 250,372 |
| Apr 05 2024 | 71.80 | -1.90 | -2.58% | 72.00 | 72.70 | 70.70 | 99,008 |
| Apr 04 2024 | 73.70 | 1.40 | 1.94% | 73.70 | 73.70 | 73.70 | 75,723 |
| Apr 03 2024 | 72.30 | -0.70 | -0.96% | 72.30 | 72.30 | 72.30 | 105,003 |
| Apr 02 2024 | 73.00 | 0.50 | 0.69% | 73.00 | 73.00 | 73.00 | 134,509 |
| Mar 28 2024 | 72.50 | 1.20 | 1.68% | 72.50 | 72.50 | 72.50 | 130,010 |
| Mar 27 2024 | 71.30 | -0.40 | -0.56% | 71.30 | 71.30 | 71.30 | 145,336 |
| Mar 26 2024 | 71.70 | 0.30 | 0.42% | 71.70 | 71.70 | 71.70 | 132,160 |
| Mar 25 2024 | 71.40 | -3.20 | -4.29% | 72.00 | 73.30 | 70.70 | 112,052 |
| Mar 22 2024 | 74.60 | 0.00 | 0.00% | 74.60 | 74.60 | 74.60 | 139,160 |
| Mar 21 2024 | 74.60 | 1.00 | 1.36% | 74.60 | 74.60 | 74.60 | 131,566 |
| Mar 20 2024 | 73.60 | 0.10 | 0.14% | 73.60 | 73.60 | 73.60 | 74,353 |
| Mar 19 2024 | 73.50 | -0.20 | -0.27% | 73.50 | 73.50 | 73.50 | 140,184 |
| Mar 18 2024 | 73.70 | -0.10 | -0.14% | 73.70 | 73.70 | 73.70 | 90,069 |
| Mar 15 2024 | 73.80 | 0.00 | 0.00% | 73.80 | 73.80 | 73.80 | 94,511 |
| Mar 14 2024 | 73.80 | -3.40 | -4.40% | 73.80 | 73.80 | 73.80 | 136,933 |
| Mar 13 2024 | 77.20 | 1.20 | 1.58% | 77.20 | 77.20 | 77.20 | 178,379 |
| Mar 12 2024 | 76.00 | 0.60 | 0.80% | 76.00 | 76.00 | 76.00 | 134,283 |
| Mar 11 2024 | 75.40 | 2.50 | 3.43% | 75.40 | 75.40 | 75.40 | 127,395 |
| Mar 08 2024 | 72.90 | 0.50 | 0.69% | 72.90 | 72.90 | 72.90 | 57,160 |
| Mar 07 2024 | 72.40 | -2.10 | -2.82% | 72.40 | 72.40 | 72.40 | 56,801 |
| Mar 06 2024 | 74.50 | 2.50 | 3.47% | 74.50 | 74.50 | 74.50 | 90,171 |
| Mar 05 2024 | 72.00 | 0.00 | 0.00% | 72.00 | 72.00 | 72.00 | 103,032 |
| Mar 04 2024 | 72.00 | -2.80 | -3.74% | 72.00 | 72.00 | 72.00 | 139,098 |
| Mar 01 2024 | 74.80 | 0.60 | 0.81% | 74.80 | 74.80 | 74.80 | 118,652 |
| Feb 29 2024 | 74.20 | -0.80 | -1.07% | 74.20 | 74.20 | 74.20 | 130,238 |
| Feb 28 2024 | 75.00 | -2.40 | -3.10% | 76.40 | 77.90 | 74.20 | 193,271 |
| Feb 27 2024 | 77.40 | 2.30 | 3.06% | 77.80 | 79.10 | 76.50 | 187,369 |
| Feb 26 2024 | 75.10 | -0.90 | -1.18% | 75.10 | 75.10 | 75.10 | 161,768 |
| Feb 23 2024 | 76.00 | 0.40 | 0.53% | 76.00 | 76.00 | 76.00 | 298,284 |
| Feb 22 2024 | 75.60 | 0.10 | 0.13% | 75.60 | 75.60 | 75.60 | 171,671 |
| Feb 21 2024 | 75.50 | 2.90 | 3.99% | 75.50 | 75.50 | 75.50 | 274,790 |
| Feb 20 2024 | 72.60 | -0.70 | -0.95% | 72.60 | 72.60 | 72.60 | 157,779 |
| Feb 19 2024 | 73.30 | -1.40 | -1.87% | 75.00 | 75.00 | 72.50 | 20 |
| Feb 16 2024 | 74.70 | 1.20 | 1.63% | 74.70 | 74.70 | 74.70 | 506,148 |
| Feb 15 2024 | 73.50 | 0.80 | 1.10% | 73.50 | 73.50 | 73.50 | 98,590 |
| Feb 14 2024 | 72.70 | 0.90 | 1.25% | 72.70 | 72.70 | 72.70 | 90,700 |
| Feb 13 2024 | 71.80 | -1.40 | -1.91% | 71.80 | 71.80 | 71.80 | 136,600 |
| Feb 12 2024 | 73.20 | 1.90 | 2.66% | 73.20 | 73.20 | 73.20 | 619,223 |
| Feb 09 2024 | 71.30 | 0.00 | 0.00% | 71.30 | 71.30 | 71.30 | 121,850 |
