Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HEDS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2,681.00 | -0.25 | -0.01% | 2,681.00 | 2,681.00 | 2,681.00 | 89 |
| May 23 2024 | 2,681.25 | 10.00 | 0.37% | 2,681.25 | 2,681.25 | 2,681.25 | 1 |
| May 22 2024 | 2,671.25 | -13.75 | -0.51% | 2,674.50 | 2,680.75 | 2,669.25 | 14 |
| May 21 2024 | 2,685.00 | -13.50 | -0.50% | 2,686.50 | 2,686.50 | 2,674.75 | 23 |
| May 20 2024 | 2,698.50 | 4.00 | 0.15% | 2,704.50 | 2,704.50 | 2,693.00 | 21 |
| May 17 2024 | 2,694.50 | -13.00 | -0.48% | 2,694.50 | 2,694.50 | 2,694.50 | 0 |
| May 16 2024 | 2,707.50 | -16.75 | -0.61% | 2,707.50 | 2,707.50 | 2,707.50 | 0 |
| May 15 2024 | 2,724.25 | -6.50 | -0.24% | 2,724.25 | 2,724.25 | 2,724.25 | 3 |
| May 14 2024 | 2,730.75 | 5.50 | 0.20% | 2,730.75 | 2,730.75 | 2,730.75 | 1 |
| May 13 2024 | 2,725.25 | 2.00 | 0.07% | 2,725.25 | 2,725.25 | 2,725.25 | 56 |
| May 10 2024 | 2,723.25 | 12.25 | 0.45% | 2,723.25 | 2,723.25 | 2,723.25 | 1 |
| May 09 2024 | 2,711.00 | 3.25 | 0.12% | 2,711.00 | 2,711.00 | 2,711.00 | 60 |
| May 08 2024 | 2,707.75 | 17.50 | 0.65% | 2,711.50 | 2,711.75 | 2,702.50 | 1,726 |
| May 07 2024 | 2,690.25 | 45.00 | 1.70% | 2,690.25 | 2,690.25 | 2,690.25 | 15 |
| May 03 2024 | 2,645.25 | 7.50 | 0.28% | 2,645.25 | 2,645.25 | 2,645.25 | 0 |
| May 02 2024 | 2,637.75 | -1.50 | -0.06% | 2,637.75 | 2,637.75 | 2,637.75 | 373 |
| May 01 2024 | 2,639.25 | -11.75 | -0.44% | 2,639.25 | 2,639.25 | 2,639.25 | 7 |
| Apr 30 2024 | 2,651.00 | -54.50 | -2.01% | 2,651.00 | 2,651.00 | 2,651.00 | 0 |
| Apr 29 2024 | 2,705.50 | -22.00 | -0.81% | 2,705.50 | 2,705.50 | 2,705.50 | 1 |
| Apr 26 2024 | 2,727.50 | 53.25 | 1.99% | 2,727.50 | 2,727.50 | 2,727.50 | 25 |
| Apr 25 2024 | 2,674.25 | -35.50 | -1.31% | 2,674.25 | 2,674.25 | 2,674.25 | 0 |
| Apr 24 2024 | 2,709.75 | -4.25 | -0.16% | 2,709.75 | 2,709.75 | 2,709.75 | 0 |
| Apr 23 2024 | 2,714.00 | 8.25 | 0.30% | 2,714.00 | 2,714.00 | 2,714.00 | 0 |
| Apr 22 2024 | 2,705.75 | 31.25 | 1.17% | 2,714.50 | 2,719.00 | 2,684.50 | 1 |
| Apr 19 2024 | 2,674.50 | 5.75 | 0.22% | 2,667.00 | 2,674.50 | 2,654.25 | 606 |
| Apr 18 2024 | 2,668.75 | 9.25 | 0.35% | 2,668.75 | 2,668.75 | 2,668.75 | 5 |
| Apr 17 2024 | 2,659.50 | 3.50 | 0.13% | 2,660.00 | 2,667.00 | 2,652.25 | 3,175 |
| Apr 16 2024 | 2,656.00 | -38.50 | -1.43% | 2,661.50 | 2,669.50 | 2,641.75 | 4,855 |
| Apr 15 2024 | 2,694.50 | 18.75 | 0.70% | 2,692.50 | 2,723.25 | 2,688.50 | 310 |
| Apr 12 2024 | 2,675.75 | -5.75 | -0.21% | 2,675.75 | 2,675.75 | 2,675.75 | 0 |
| Apr 11 2024 | 2,681.50 | -9.00 | -0.33% | 2,681.50 | 2,681.50 | 2,681.50 | 1 |
| Apr 10 2024 | 2,690.50 | 32.50 | 1.22% | 2,690.50 | 2,690.50 | 2,690.50 | 1 |
| Apr 09 2024 | 2,658.00 | -24.75 | -0.92% | 2,659.50 | 2,667.50 | 2,649.00 | 93 |
| Apr 08 2024 | 2,682.75 | 13.25 | 0.50% | 2,682.75 | 2,682.75 | 2,682.75 | 170 |
| Apr 05 2024 | 2,669.50 | -28.75 | -1.07% | 2,663.00 | 2,682.25 | 2,654.50 | 771 |
| Apr 04 2024 | 2,698.25 | 3.75 | 0.14% | 2,698.50 | 2,707.25 | 2,691.75 | 41 |
| Apr 03 2024 | 2,694.50 | -9.75 | -0.36% | 2,694.50 | 2,694.50 | 2,694.50 | 7 |
| Apr 02 2024 | 2,704.25 | -11.25 | -0.41% | 2,704.25 | 2,704.25 | 2,704.25 | 122 |
| Mar 28 2024 | 2,715.50 | -1.00 | -0.04% | 2,715.50 | 2,715.50 | 2,715.50 | 0 |
| Mar 27 2024 | 2,716.50 | 8.00 | 0.30% | 2,722.50 | 2,726.25 | 2,712.25 | 394 |
| Mar 26 2024 | 2,708.50 | 4.25 | 0.16% | 2,708.50 | 2,708.50 | 2,708.50 | 7 |
| Mar 25 2024 | 2,704.25 | -1.75 | -0.06% | 2,702.50 | 2,705.25 | 2,698.00 | 306 |
| Mar 22 2024 | 2,706.00 | 12.00 | 0.45% | 2,700.00 | 2,709.50 | 2,689.00 | 24,618 |
| Mar 21 2024 | 2,694.00 | 37.00 | 1.39% | 2,694.00 | 2,694.00 | 2,694.00 | 2 |
| Mar 20 2024 | 2,657.00 | 0.50 | 0.02% | 2,657.00 | 2,657.00 | 2,657.00 | 1 |
| Mar 19 2024 | 2,656.50 | 6.00 | 0.23% | 2,656.50 | 2,656.50 | 2,656.50 | 2 |
| Mar 18 2024 | 2,650.50 | -2.25 | -0.08% | 2,650.50 | 2,650.50 | 2,650.50 | 0 |
| Mar 15 2024 | 2,652.75 | 15.25 | 0.58% | 2,652.75 | 2,652.75 | 2,652.75 | 30 |
| Mar 14 2024 | 2,637.50 | 0.00 | 0.00% | 2,637.50 | 2,637.50 | 2,637.50 | 0 |
| Mar 13 2024 | 2,637.50 | -5.25 | -0.20% | 2,637.50 | 2,637.50 | 2,637.50 | 0 |
| Mar 12 2024 | 2,642.75 | 42.25 | 1.62% | 2,642.75 | 2,642.75 | 2,642.75 | 0 |
| Mar 11 2024 | 2,600.50 | -4.50 | -0.17% | 2,600.50 | 2,600.50 | 2,600.50 | 2 |
| Mar 08 2024 | 2,605.00 | -19.25 | -0.73% | 2,605.00 | 2,605.00 | 2,605.00 | 0 |
| Mar 07 2024 | 2,624.25 | 16.00 | 0.61% | 2,624.25 | 2,624.25 | 2,624.25 | 3 |
| Mar 06 2024 | 2,608.25 | 11.50 | 0.44% | 2,608.25 | 2,608.25 | 2,608.25 | 22 |
| Mar 05 2024 | 2,596.75 | -15.50 | -0.59% | 2,605.50 | 2,606.00 | 2,586.50 | 604 |
| Mar 04 2024 | 2,612.25 | -8.25 | -0.31% | 2,612.25 | 2,612.25 | 2,612.25 | 1 |
| Mar 01 2024 | 2,620.50 | 10.75 | 0.41% | 2,620.50 | 2,620.50 | 2,620.50 | 2 |
| Feb 29 2024 | 2,609.75 | 5.50 | 0.21% | 2,609.75 | 2,609.75 | 2,609.75 | 0 |
| Feb 28 2024 | 2,604.25 | 6.25 | 0.24% | 2,604.25 | 2,604.25 | 2,604.25 | 0 |
| Feb 27 2024 | 2,598.00 | 2.25 | 0.09% | 2,598.00 | 2,598.00 | 2,598.00 | 1 |
| Feb 26 2024 | 2,595.75 | -4.75 | -0.18% | 2,595.75 | 2,595.75 | 2,595.75 | 0 |
