Register for real-time alerts, custom portfolio, and market movers
HL. Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 862.00 | 26.40 | 3.16% | 832.60 | 862.00 | 832.40 | 1,219,638 |
| May 09 2024 | 835.60 | 18.00 | 2.20% | 814.80 | 835.60 | 814.80 | 884,656 |
| May 08 2024 | 817.60 | -7.20 | -0.87% | 832.60 | 832.80 | 815.20 | 808,753 |
| May 07 2024 | 824.80 | 12.80 | 1.58% | 824.00 | 835.60 | 822.40 | 780,224 |
| May 03 2024 | 812.00 | 3.60 | 0.45% | 812.00 | 836.60 | 811.80 | 960,326 |
| May 02 2024 | 808.40 | -1.00 | -0.12% | 811.00 | 826.20 | 804.20 | 1,323,021 |
| May 01 2024 | 809.40 | -4.40 | -0.54% | 814.40 | 818.80 | 797.00 | 640,984 |
| Apr 30 2024 | 813.80 | 28.20 | 3.59% | 820.00 | 852.60 | 808.20 | 2,297,963 |
| Apr 29 2024 | 785.60 | 30.60 | 4.05% | 760.00 | 785.80 | 754.20 | 1,620,011 |
| Apr 26 2024 | 755.00 | 18.80 | 2.55% | 753.80 | 762.00 | 743.20 | 1,283,799 |
| Apr 25 2024 | 736.20 | -11.60 | -1.55% | 755.00 | 756.60 | 735.20 | 743,609 |
| Apr 24 2024 | 747.80 | -2.00 | -0.27% | 752.40 | 754.40 | 742.40 | 586,451 |
| Apr 23 2024 | 749.80 | 8.00 | 1.08% | 749.80 | 759.00 | 744.80 | 712,127 |
| Apr 22 2024 | 741.80 | 23.60 | 3.29% | 725.20 | 744.80 | 725.20 | 962,323 |
| Apr 19 2024 | 718.20 | -16.00 | -2.18% | 727.00 | 728.00 | 709.20 | 869,903 |
| Apr 18 2024 | 734.20 | 12.40 | 1.72% | 729.60 | 743.20 | 725.50 | 918,654 |
| Apr 17 2024 | 721.80 | -8.20 | -1.12% | 726.60 | 730.60 | 714.80 | 654,750 |
| Apr 16 2024 | 730.00 | -11.00 | -1.48% | 733.60 | 740.00 | 727.60 | 866,366 |
| Apr 15 2024 | 741.00 | 7.60 | 1.04% | 750.00 | 750.00 | 731.00 | 879,427 |
| Apr 12 2024 | 733.40 | -6.60 | -0.89% | 747.20 | 748.60 | 731.60 | 616,821 |
| Apr 11 2024 | 740.00 | 1.00 | 0.14% | 723.00 | 743.40 | 723.00 | 1,082,945 |
| Apr 10 2024 | 739.00 | 5.20 | 0.71% | 737.00 | 758.80 | 735.40 | 1,552,725 |
| Apr 09 2024 | 733.80 | 1.60 | 0.22% | 728.00 | 740.40 | 728.00 | 678,396 |
| Apr 08 2024 | 732.20 | 8.00 | 1.10% | 721.40 | 735.80 | 721.40 | 921,396 |
| Apr 05 2024 | 724.20 | -16.20 | -2.19% | 735.20 | 735.80 | 722.20 | 675,246 |
| Apr 04 2024 | 740.40 | -8.20 | -1.10% | 749.00 | 750.00 | 736.20 | 740,031 |
| Apr 03 2024 | 748.60 | 10.60 | 1.44% | 738.00 | 751.20 | 723.40 | 1,474,158 |
| Apr 02 2024 | 738.00 | 2.00 | 0.27% | 735.60 | 748.00 | 732.60 | 947,190 |
| Mar 28 2024 | 736.00 | -2.00 | -0.27% | 750.00 | 750.00 | 731.80 | 931,245 |
| Mar 27 2024 | 738.00 | 3.80 | 0.52% | 731.00 | 738.80 | 729.40 | 7,649,493 |
| Mar 26 2024 | 734.20 | 16.00 | 2.23% | 726.40 | 734.80 | 717.00 | 1,651,718 |
| Mar 25 2024 | 718.20 | 0.20 | 0.03% | 712.60 | 721.60 | 709.60 | 869,340 |
| Mar 22 2024 | 718.00 | 2.00 | 0.28% | 720.00 | 720.00 | 713.00 | 853,901 |
| Mar 21 2024 | 716.00 | 16.00 | 2.29% | 708.60 | 719.20 | 703.80 | 1,853,246 |
| Mar 20 2024 | 700.00 | 6.00 | 0.86% | 694.00 | 702.00 | 690.00 | 1,326,664 |
| Mar 19 2024 | 694.00 | -3.40 | -0.49% | 694.20 | 704.60 | 688.00 | 1,683,961 |
| Mar 18 2024 | 697.40 | -4.40 | -0.63% | 704.00 | 705.20 | 692.40 | 870,937 |
| Mar 15 2024 | 701.80 | -14.80 | -2.07% | 717.00 | 717.40 | 699.80 | 2,003,632 |
| Mar 14 2024 | 716.60 | -3.00 | -0.42% | 719.00 | 723.80 | 708.40 | 2,148,143 |
| Mar 13 2024 | 719.60 | -11.40 | -1.56% | 739.80 | 739.80 | 718.80 | 1,388,985 |
| Mar 12 2024 | 731.00 | -0.20 | -0.03% | 750.60 | 750.60 | 731.00 | 1,676,110 |
| Mar 11 2024 | 731.20 | -11.20 | -1.51% | 738.00 | 741.20 | 729.60 | 892,885 |
| Mar 08 2024 | 742.40 | -15.20 | -2.01% | 758.40 | 758.40 | 742.40 | 1,220,492 |
| Mar 07 2024 | 757.60 | 2.80 | 0.37% | 752.00 | 767.60 | 744.80 | 1,464,056 |
| Mar 06 2024 | 754.80 | 7.80 | 1.04% | 749.40 | 774.20 | 741.60 | 1,794,626 |
| Mar 05 2024 | 747.00 | -2.40 | -0.32% | 749.00 | 758.60 | 744.00 | 771,596 |
| Mar 04 2024 | 749.40 | 11.20 | 1.52% | 740.00 | 751.80 | 732.00 | 1,085,507 |
| Mar 01 2024 | 738.20 | 9.80 | 1.35% | 724.40 | 738.20 | 723.80 | 707,461 |
| Feb 29 2024 | 728.40 | -27.40 | -3.63% | 746.80 | 747.00 | 724.80 | 2,001,018 |
| Feb 28 2024 | 755.80 | 2.20 | 0.29% | 749.80 | 759.00 | 736.40 | 2,410,144 |
| Feb 27 2024 | 753.60 | 5.00 | 0.67% | 743.40 | 753.60 | 729.00 | 1,968,555 |
| Feb 26 2024 | 748.60 | -0.40 | -0.05% | 750.80 | 756.20 | 746.00 | 1,305,599 |
| Feb 23 2024 | 749.00 | 1.80 | 0.24% | 753.60 | 762.40 | 738.80 | 1,752,075 |
| Feb 22 2024 | 747.20 | -58.20 | -7.23% | 821.00 | 821.60 | 728.00 | 2,902,183 |
| Feb 21 2024 | 805.40 | 0.00 | 0.00% | 799.40 | 805.40 | 787.20 | 1,980,595 |
| Feb 20 2024 | 805.40 | -11.20 | -1.37% | 831.80 | 831.80 | 800.80 | 1,956,316 |
| Feb 19 2024 | 816.60 | -13.00 | -1.57% | 818.60 | 834.60 | 816.60 | 732,062 |
| Feb 16 2024 | 829.60 | -4.40 | -0.53% | 835.60 | 840.60 | 824.00 | 628,322 |
| Feb 15 2024 | 834.00 | 3.20 | 0.39% | 833.00 | 845.20 | 828.80 | 1,876,560 |
| Feb 14 2024 | 830.80 | 17.80 | 2.19% | 828.80 | 840.00 | 814.40 | 1,024,682 |
| Feb 13 2024 | 813.00 | -4.60 | -0.56% | 822.40 | 822.40 | 802.80 | 1,205,004 |
| Feb 12 2024 | 817.60 | 16.00 | 2.00% | 805.40 | 817.60 | 797.40 | 997,393 |
