Register to chat with like-minded investors on our interactive forums.
HHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 167.00 | 0.50 | 0.30% | 167.00 | 167.00 | 166.50 | 176,112 |
| May 17 2024 | 166.50 | 0.00 | 0.00% | 166.50 | 167.00 | 166.00 | 114,124 |
| May 16 2024 | 166.50 | -1.00 | -0.60% | 167.50 | 167.50 | 166.50 | 90,752 |
| May 15 2024 | 167.50 | 1.50 | 0.90% | 166.50 | 167.50 | 166.00 | 124,699 |
| May 14 2024 | 166.00 | 0.00 | 0.00% | 165.00 | 167.00 | 165.00 | 266,692 |
| May 13 2024 | 166.00 | 1.00 | 0.61% | 165.00 | 166.00 | 165.00 | 300,572 |
| May 10 2024 | 165.00 | 0.50 | 0.30% | 165.00 | 165.00 | 165.00 | 191,853 |
| May 09 2024 | 164.50 | 0.50 | 0.30% | 164.50 | 165.00 | 164.50 | 139,195 |
| May 08 2024 | 164.00 | 1.00 | 0.61% | 163.50 | 165.00 | 163.00 | 216,848 |
| May 07 2024 | 163.00 | 2.00 | 1.24% | 162.50 | 163.00 | 162.50 | 166,930 |
| May 03 2024 | 161.00 | 1.00 | 0.63% | 162.00 | 162.00 | 160.00 | 140,925 |
| May 02 2024 | 160.00 | 1.50 | 0.95% | 162.00 | 162.00 | 159.50 | 303,230 |
| May 01 2024 | 158.50 | 0.50 | 0.32% | 159.00 | 159.00 | 158.50 | 151,550 |
| Apr 30 2024 | 158.00 | 0.00 | 0.00% | 158.00 | 161.50 | 158.00 | 566,536 |
| Apr 29 2024 | 158.00 | -1.00 | -0.63% | 159.00 | 159.00 | 158.00 | 244,329 |
| Apr 26 2024 | 159.00 | 3.50 | 2.25% | 157.00 | 159.00 | 156.50 | 183,975 |
| Apr 25 2024 | 155.50 | 0.00 | 0.00% | 157.00 | 158.00 | 155.50 | 175,900 |
| Apr 24 2024 | 155.50 | -1.00 | -0.64% | 157.00 | 157.00 | 155.50 | 175,328 |
| Apr 23 2024 | 156.50 | -0.50 | -0.32% | 156.00 | 156.50 | 156.00 | 96,771 |
| Apr 22 2024 | 157.00 | 3.50 | 2.28% | 155.50 | 157.00 | 155.00 | 159,822 |
| Apr 19 2024 | 153.50 | -1.50 | -0.97% | 152.50 | 153.50 | 152.00 | 131,847 |
| Apr 18 2024 | 155.00 | 2.00 | 1.31% | 153.00 | 155.00 | 153.00 | 126,032 |
| Apr 17 2024 | 153.00 | 0.50 | 0.33% | 154.00 | 154.00 | 152.50 | 218,507 |
| Apr 16 2024 | 152.50 | -1.75 | -1.13% | 153.00 | 153.50 | 151.50 | 148,124 |
| Apr 15 2024 | 154.25 | -2.25 | -1.44% | 157.50 | 157.50 | 154.25 | 152,596 |
| Apr 12 2024 | 156.50 | 2.00 | 1.29% | 156.00 | 156.50 | 155.00 | 197,563 |
| Apr 11 2024 | 154.50 | -1.00 | -0.64% | 154.50 | 154.50 | 154.00 | 350,440 |
| Apr 10 2024 | 155.50 | 1.00 | 0.65% | 155.50 | 155.50 | 154.00 | 273,698 |
| Apr 09 2024 | 154.50 | 0.00 | 0.00% | 155.00 | 155.00 | 154.00 | 327,097 |
| Apr 08 2024 | 154.50 | 0.00 | 0.00% | 154.00 | 155.00 | 154.00 | 405,528 |
| Apr 05 2024 | 154.50 | -1.75 | -1.12% | 154.00 | 154.50 | 153.50 | 392,834 |
| Apr 04 2024 | 156.25 | -1.25 | -0.79% | 155.50 | 156.50 | 155.50 | 304,055 |
| Apr 03 2024 | 157.50 | 0.50 | 0.32% | 155.50 | 157.50 | 155.00 | 199,919 |
| Apr 02 2024 | 157.00 | 0.00 | 0.00% | 157.00 | 157.50 | 156.00 | 317,020 |
| Mar 28 2024 | 157.00 | 1.50 | 0.96% | 156.00 | 157.00 | 156.00 | 203,494 |
| Mar 27 2024 | 155.50 | -0.25 | -0.16% | 154.50 | 155.50 | 154.50 | 164,136 |
| Mar 26 2024 | 155.75 | 1.25 | 0.81% | 154.50 | 155.75 | 154.50 | 87,146 |
| Mar 25 2024 | 154.50 | -1.50 | -0.96% | 156.00 | 156.50 | 150.50 | 295,215 |
| Mar 22 2024 | 156.00 | 1.00 | 0.65% | 156.50 | 156.50 | 155.50 | 447,340 |
| Mar 21 2024 | 155.00 | 2.50 | 1.64% | 152.50 | 155.50 | 152.50 | 351,605 |
| Mar 20 2024 | 152.50 | -1.00 | -0.65% | 151.50 | 152.50 | 151.50 | 235,328 |
| Mar 19 2024 | 153.50 | 0.50 | 0.33% | 151.50 | 153.50 | 151.00 | 231,890 |
| Mar 18 2024 | 153.00 | 2.50 | 1.66% | 152.50 | 153.00 | 151.50 | 342,092 |
| Mar 15 2024 | 150.50 | -2.50 | -1.63% | 153.00 | 153.50 | 150.50 | 548,737 |
| Mar 14 2024 | 153.00 | 0.00 | 0.00% | 154.00 | 154.00 | 153.00 | 151,587 |
| Mar 13 2024 | 153.00 | -2.25 | -1.45% | 155.00 | 155.00 | 153.00 | 107,332 |
| Mar 12 2024 | 155.25 | 1.00 | 0.65% | 154.50 | 155.25 | 154.00 | 397,703 |
| Mar 11 2024 | 154.25 | 0.75 | 0.49% | 152.50 | 154.25 | 152.50 | 274,755 |
| Mar 08 2024 | 153.50 | -1.00 | -0.65% | 155.00 | 155.00 | 153.50 | 276,569 |
| Mar 07 2024 | 154.50 | 0.50 | 0.32% | 154.50 | 155.00 | 154.50 | 118,197 |
| Mar 06 2024 | 154.00 | 1.00 | 0.65% | 155.00 | 155.00 | 153.50 | 840,413 |
| Mar 05 2024 | 153.00 | -0.50 | -0.33% | 153.50 | 153.50 | 153.00 | 104,888 |
| Mar 04 2024 | 153.50 | -1.00 | -0.65% | 154.50 | 154.50 | 153.50 | 339,654 |
| Mar 01 2024 | 154.50 | 0.00 | 0.00% | 155.00 | 155.00 | 154.50 | 279,797 |
| Feb 29 2024 | 154.50 | -0.50 | -0.32% | 155.50 | 156.00 | 154.50 | 238,469 |
| Feb 28 2024 | 155.00 | -0.50 | -0.32% | 156.50 | 156.50 | 155.00 | 209,483 |
| Feb 27 2024 | 155.50 | -1.00 | -0.64% | 156.50 | 157.50 | 155.50 | 212,849 |
| Feb 26 2024 | 156.50 | 0.00 | 0.00% | 156.50 | 156.50 | 156.50 | 282,442 |
| Feb 23 2024 | 156.50 | 0.50 | 0.32% | 157.00 | 158.00 | 156.50 | 226,807 |
| Feb 22 2024 | 156.00 | 0.50 | 0.32% | 157.00 | 157.00 | 155.50 | 317,513 |
| Feb 21 2024 | 155.50 | -1.50 | -0.96% | 157.00 | 157.00 | 155.50 | 140,218 |
