Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HMUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 4,023.00 | 52.00 | 1.31% | 4,023.00 | 4,023.00 | 4,023.00 | 3 |
| Jun 04 2024 | 3,971.00 | 0.00 | 0.00% | 3,970.00 | 3,975.50 | 3,970.00 | 1,139 |
| Jun 03 2024 | 3,971.00 | 23.00 | 0.58% | 4,009.00 | 4,019.50 | 3,969.50 | 5 |
| May 31 2024 | 3,948.00 | -25.50 | -0.64% | 3,965.00 | 3,985.50 | 3,938.50 | 235 |
| May 30 2024 | 3,973.50 | -29.00 | -0.72% | 3,973.50 | 3,973.50 | 3,973.50 | 27 |
| May 29 2024 | 4,002.50 | -6.50 | -0.16% | 4,002.50 | 4,002.50 | 4,002.50 | 1,251 |
| May 28 2024 | 4,009.00 | -9.50 | -0.24% | 4,010.00 | 4,010.00 | 4,006.50 | 322 |
| May 24 2024 | 4,018.50 | -20.50 | -0.51% | 4,018.50 | 4,018.50 | 4,018.50 | 520 |
| May 23 2024 | 4,039.00 | 3.00 | 0.07% | 4,039.00 | 4,039.00 | 4,039.00 | 110 |
| May 22 2024 | 4,036.00 | 0.00 | 0.00% | 4,036.00 | 4,036.00 | 4,036.00 | 123 |
| May 21 2024 | 4,036.00 | -10.00 | -0.25% | 4,036.00 | 4,036.00 | 4,036.00 | 70 |
| May 20 2024 | 4,046.00 | 21.00 | 0.52% | 4,046.00 | 4,046.00 | 4,046.00 | 372 |
| May 17 2024 | 4,025.00 | -30.00 | -0.74% | 4,034.00 | 4,046.00 | 4,025.00 | 283 |
| May 16 2024 | 4,055.00 | 22.50 | 0.56% | 4,056.00 | 4,061.50 | 4,044.00 | 201 |
| May 15 2024 | 4,032.50 | 20.00 | 0.50% | 4,017.00 | 4,036.00 | 4,004.50 | 439 |
| May 14 2024 | 4,012.50 | -2.00 | -0.05% | 4,012.50 | 4,012.50 | 4,012.50 | 0 |
| May 13 2024 | 4,014.50 | -11.00 | -0.27% | 4,021.00 | 4,021.00 | 4,012.50 | 160 |
| May 10 2024 | 4,025.50 | 9.00 | 0.22% | 4,027.00 | 4,043.50 | 4,022.50 | 90 |
| May 09 2024 | 4,016.50 | 12.50 | 0.31% | 4,016.50 | 4,016.50 | 4,016.50 | 0 |
| May 08 2024 | 4,004.00 | 7.00 | 0.18% | 4,004.00 | 4,004.00 | 4,004.00 | 237 |
| May 07 2024 | 3,997.00 | 65.50 | 1.67% | 3,997.00 | 3,997.00 | 3,997.00 | 162 |
| May 03 2024 | 3,931.50 | 41.00 | 1.05% | 3,931.50 | 3,931.50 | 3,931.50 | 590 |
| May 02 2024 | 3,890.50 | 11.00 | 0.28% | 3,890.50 | 3,890.50 | 3,890.50 | 196 |
| May 01 2024 | 3,879.50 | -38.50 | -0.98% | 3,889.00 | 3,889.00 | 3,871.00 | 2,575 |
| Apr 30 2024 | 3,918.00 | -12.00 | -0.31% | 3,922.00 | 3,922.00 | 3,915.50 | 793 |
| Apr 29 2024 | 3,930.00 | -17.00 | -0.43% | 3,934.00 | 3,950.50 | 3,928.50 | 77 |
| Apr 26 2024 | 3,947.00 | 77.50 | 2.00% | 3,922.00 | 3,956.50 | 3,914.00 | 167 |
| Apr 25 2024 | 3,869.50 | -57.50 | -1.46% | 3,869.50 | 3,869.50 | 3,869.50 | 129 |
| Apr 24 2024 | 3,927.00 | 0.50 | 0.01% | 3,927.00 | 3,927.00 | 3,927.00 | 731 |
| Apr 23 2024 | 3,926.50 | 35.50 | 0.91% | 3,926.50 | 3,926.50 | 3,926.50 | 0 |
| Apr 22 2024 | 3,891.00 | 13.50 | 0.35% | 3,891.00 | 3,891.00 | 3,891.00 | 131 |
| Apr 19 2024 | 3,877.50 | -28.00 | -0.72% | 3,877.50 | 3,877.50 | 3,877.50 | 0 |
| Apr 18 2024 | 3,905.50 | 2.50 | 0.06% | 3,905.50 | 3,905.50 | 3,905.50 | 0 |
| Apr 17 2024 | 3,903.00 | -18.00 | -0.46% | 3,927.00 | 3,930.50 | 3,902.00 | 5,084 |
| Apr 16 2024 | 3,921.00 | -50.50 | -1.27% | 3,923.00 | 3,923.00 | 3,920.50 | 603 |
| Apr 15 2024 | 3,971.50 | -22.00 | -0.55% | 3,987.00 | 3,987.00 | 3,968.00 | 1,143 |
| Apr 12 2024 | 3,993.50 | 20.50 | 0.52% | 3,993.50 | 3,993.50 | 3,993.50 | 312 |
| Apr 11 2024 | 3,973.00 | 6.00 | 0.15% | 3,973.00 | 3,973.00 | 3,973.00 | 26 |
| Apr 10 2024 | 3,967.00 | 21.50 | 0.54% | 3,935.00 | 3,973.00 | 3,931.00 | 641 |
| Apr 09 2024 | 3,945.50 | -30.50 | -0.77% | 3,945.50 | 3,945.50 | 3,945.50 | 0 |
| Apr 08 2024 | 3,976.00 | 7.00 | 0.18% | 3,976.00 | 3,976.00 | 3,976.00 | 133 |
| Apr 05 2024 | 3,969.00 | -26.50 | -0.66% | 3,946.00 | 3,978.00 | 3,937.00 | 5,077 |
| Apr 04 2024 | 3,995.50 | 6.00 | 0.15% | 3,995.50 | 3,995.50 | 3,995.50 | 718 |
| Apr 03 2024 | 3,989.50 | 8.00 | 0.20% | 3,989.50 | 3,989.50 | 3,989.50 | 3 |
| Apr 02 2024 | 3,981.50 | -28.50 | -0.71% | 3,981.50 | 3,981.50 | 3,981.50 | 314 |
| Mar 28 2024 | 4,010.00 | 21.50 | 0.54% | 4,014.00 | 4,017.50 | 4,003.50 | 920 |
| Mar 27 2024 | 3,988.50 | -8.50 | -0.21% | 3,988.50 | 3,988.50 | 3,988.50 | 27 |
| Mar 26 2024 | 3,997.00 | 9.00 | 0.23% | 3,999.00 | 4,003.50 | 3,988.00 | 2,867 |
| Mar 25 2024 | 3,988.00 | -19.00 | -0.47% | 3,988.00 | 3,988.00 | 3,988.00 | 38 |
| Mar 22 2024 | 4,007.00 | 4.00 | 0.10% | 4,013.00 | 4,027.00 | 4,001.50 | 89 |
| Mar 21 2024 | 4,003.00 | 79.00 | 2.01% | 3,960.00 | 4,008.00 | 3,955.00 | 570 |
| Mar 20 2024 | 3,924.00 | 12.50 | 0.32% | 3,935.00 | 3,935.00 | 3,924.00 | 947 |
| Mar 19 2024 | 3,911.50 | -1.50 | -0.04% | 3,906.00 | 3,912.50 | 3,906.00 | 877 |
| Mar 18 2024 | 3,913.00 | 41.00 | 1.06% | 3,878.00 | 3,920.00 | 3,878.00 | 904 |
| Mar 15 2024 | 3,872.00 | -24.50 | -0.63% | 3,883.00 | 3,888.50 | 3,870.50 | 111 |
| Mar 14 2024 | 3,896.50 | 2.50 | 0.06% | 3,889.00 | 3,897.50 | 3,889.00 | 899 |
| Mar 13 2024 | 3,894.00 | 2.00 | 0.05% | 3,903.00 | 3,910.50 | 3,892.00 | 1,357 |
| Mar 12 2024 | 3,892.00 | 43.00 | 1.12% | 3,892.00 | 3,892.00 | 3,892.00 | 119 |
| Mar 11 2024 | 3,849.00 | -20.00 | -0.52% | 3,841.00 | 3,853.50 | 3,829.50 | 919 |
| Mar 08 2024 | 3,869.00 | -15.00 | -0.39% | 3,874.00 | 3,890.00 | 3,863.00 | 65 |
