Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HTWS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 112.00 | 0.60 | 0.54% | 111.80 | 112.40 | 110.40 | 723,187 |
| Sep 17 2024 | 111.40 | -0.60 | -0.54% | 114.00 | 114.00 | 110.60 | 1,439,223 |
| Sep 16 2024 | 112.00 | 0.20 | 0.18% | 111.80 | 113.40 | 111.60 | 612,589 |
| Sep 13 2024 | 111.80 | 1.20 | 1.08% | 115.00 | 115.00 | 110.80 | 449,439 |
| Sep 12 2024 | 110.60 | -0.40 | -0.36% | 110.80 | 114.80 | 110.60 | 460,853 |
| Sep 11 2024 | 111.00 | -0.80 | -0.72% | 111.80 | 112.40 | 110.80 | 576,392 |
| Sep 10 2024 | 111.80 | 1.40 | 1.27% | 114.00 | 114.00 | 110.20 | 515,310 |
| Sep 09 2024 | 110.40 | 0.80 | 0.73% | 109.40 | 111.40 | 109.20 | 429,630 |
| Sep 06 2024 | 109.60 | -2.80 | -2.49% | 117.20 | 117.20 | 108.80 | 1,012,565 |
| Sep 05 2024 | 112.40 | -0.60 | -0.53% | 111.00 | 112.80 | 111.00 | 518,756 |
| Sep 04 2024 | 113.00 | 1.00 | 0.89% | 110.20 | 113.00 | 110.00 | 936,740 |
| Sep 03 2024 | 112.00 | -0.80 | -0.71% | 110.20 | 113.20 | 109.80 | 858,338 |
| Sep 02 2024 | 112.80 | -0.60 | -0.53% | 112.60 | 114.00 | 111.60 | 546,703 |
| Aug 30 2024 | 113.40 | 1.60 | 1.43% | 112.20 | 115.00 | 112.20 | 2,094,873 |
| Aug 29 2024 | 111.80 | -4.00 | -3.45% | 117.00 | 117.00 | 110.60 | 2,511,772 |
| Aug 28 2024 | 115.80 | -0.40 | -0.34% | 116.00 | 117.80 | 115.80 | 828,803 |
| Aug 27 2024 | 116.20 | -6.80 | -5.53% | 120.60 | 123.00 | 116.20 | 1,301,448 |
| Aug 23 2024 | 123.00 | 0.00 | 0.00% | 120.60 | 124.00 | 120.60 | 2,203,693 |
| Aug 22 2024 | 123.00 | 2.20 | 1.82% | 120.40 | 125.60 | 120.40 | 664,973 |
| Aug 21 2024 | 120.80 | 0.60 | 0.50% | 120.20 | 121.20 | 119.60 | 1,163,086 |
| Aug 20 2024 | 120.20 | -1.80 | -1.48% | 122.00 | 123.20 | 120.20 | 913,241 |
| Aug 19 2024 | 122.00 | 1.20 | 0.99% | 121.00 | 124.20 | 121.00 | 3,067,580 |
| Aug 16 2024 | 120.80 | -2.20 | -1.79% | 123.00 | 124.20 | 120.80 | 921,253 |
| Aug 15 2024 | 123.00 | 2.20 | 1.82% | 115.00 | 123.80 | 115.00 | 430,581 |
| Aug 14 2024 | 120.80 | -0.20 | -0.17% | 115.00 | 125.20 | 115.00 | 430,108 |
| Aug 13 2024 | 121.00 | 1.00 | 0.83% | 120.20 | 123.20 | 119.00 | 511,177 |
| Aug 12 2024 | 120.00 | 0.40 | 0.33% | 123.60 | 123.60 | 118.80 | 476,893 |
| Aug 09 2024 | 119.60 | 2.80 | 2.40% | 122.00 | 122.00 | 116.40 | 1,152,238 |
| Aug 08 2024 | 116.80 | -5.40 | -4.42% | 117.80 | 118.40 | 104.00 | 1,811,357 |
| Aug 07 2024 | 122.20 | 3.60 | 3.04% | 121.80 | 122.20 | 117.00 | 1,577,148 |
| Aug 06 2024 | 118.60 | 1.00 | 0.85% | 115.20 | 119.80 | 115.20 | 1,590,122 |
| Aug 05 2024 | 117.60 | -4.20 | -3.45% | 128.60 | 128.60 | 112.40 | 1,134,080 |
| Aug 02 2024 | 121.80 | -5.20 | -4.09% | 120.80 | 125.80 | 120.80 | 919,022 |
| Aug 01 2024 | 127.00 | 0.40 | 0.32% | 132.00 | 132.00 | 126.40 | 1,317,794 |
| Jul 31 2024 | 126.60 | 0.00 | 0.00% | 128.00 | 128.40 | 126.40 | 678,590 |
| Jul 30 2024 | 126.60 | 1.40 | 1.12% | 127.80 | 130.80 | 126.40 | 876,327 |
| Jul 29 2024 | 125.20 | -1.20 | -0.95% | 121.40 | 127.80 | 121.40 | 625,422 |
| Jul 26 2024 | 126.40 | 4.00 | 3.27% | 122.40 | 126.60 | 122.20 | 900,059 |
| Jul 25 2024 | 122.40 | -3.00 | -2.39% | 129.60 | 129.60 | 121.80 | 764,838 |
| Jul 24 2024 | 125.40 | -2.40 | -1.88% | 129.60 | 129.60 | 125.40 | 773,733 |
| Jul 23 2024 | 127.80 | -3.20 | -2.44% | 134.00 | 134.00 | 127.80 | 1,364,395 |
| Jul 22 2024 | 131.00 | 1.60 | 1.24% | 129.60 | 133.00 | 129.60 | 575,936 |
| Jul 19 2024 | 129.40 | 0.80 | 0.62% | 129.40 | 129.80 | 127.80 | 506,367 |
| Jul 18 2024 | 128.60 | 0.60 | 0.47% | 126.00 | 130.00 | 126.00 | 785,799 |
| Jul 17 2024 | 128.00 | 0.40 | 0.31% | 127.80 | 129.40 | 126.80 | 581,124 |
| Jul 16 2024 | 127.60 | -1.20 | -0.93% | 129.60 | 129.60 | 126.60 | 3,015,684 |
| Jul 15 2024 | 128.80 | -0.20 | -0.16% | 129.60 | 129.60 | 127.20 | 769,988 |
| Jul 12 2024 | 129.00 | 1.20 | 0.94% | 127.80 | 129.40 | 127.20 | 677,478 |
| Jul 11 2024 | 127.80 | 1.80 | 1.43% | 124.00 | 127.80 | 124.00 | 798,524 |
| Jul 10 2024 | 126.00 | 4.00 | 3.28% | 124.00 | 127.00 | 122.80 | 964,750 |
| Jul 09 2024 | 122.00 | -3.20 | -2.56% | 122.00 | 124.60 | 122.00 | 1,085,606 |
| Jul 08 2024 | 125.20 | 1.20 | 0.97% | 124.40 | 125.60 | 122.20 | 663,940 |
| Jul 05 2024 | 124.00 | 1.60 | 1.31% | 124.00 | 127.40 | 123.60 | 1,525,853 |
| Jul 04 2024 | 122.40 | 1.00 | 0.82% | 122.00 | 122.80 | 120.40 | 817,601 |
| Jul 03 2024 | 121.40 | 1.20 | 1.00% | 118.20 | 121.40 | 118.20 | 1,155,156 |
| Jul 02 2024 | 120.20 | 1.80 | 1.52% | 118.60 | 120.60 | 117.80 | 3,990,840 |
| Jul 01 2024 | 118.40 | 2.00 | 1.72% | 120.60 | 120.60 | 117.60 | 800,775 |
| Jun 28 2024 | 116.40 | -2.60 | -2.18% | 119.20 | 119.20 | 114.80 | 2,580,923 |
| Jun 27 2024 | 119.00 | 1.20 | 1.02% | 118.00 | 119.00 | 116.60 | 872,214 |
| Jun 26 2024 | 117.80 | -4.20 | -3.44% | 124.00 | 124.00 | 116.60 | 1,631,648 |
| Jun 25 2024 | 122.00 | 3.20 | 2.69% | 118.00 | 122.20 | 118.00 | 953,256 |
| Jun 24 2024 | 118.80 | 1.00 | 0.85% | 114.00 | 119.00 | 114.00 | 5,273,404 |
| Jun 21 2024 | 117.80 | 1.40 | 1.20% | 115.60 | 117.80 | 113.00 | 26,978,750 |
