Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HURNTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 572.12 | -0.79 | -0.14% | 572.34 | 574.54 | 569.29 | 0 |
| May 21 2024 | 572.90 | -4.07 | -0.70% | 576.68 | 576.81 | 569.55 | 0 |
| May 20 2024 | 576.97 | 1.41 | 0.24% | 575.09 | 577.00 | 573.37 | 0 |
| May 17 2024 | 575.56 | -3.69 | -0.64% | 578.11 | 578.13 | 573.47 | 0 |
| May 16 2024 | 579.25 | 0.30 | 0.05% | 580.13 | 581.48 | 575.94 | 0 |
| May 15 2024 | 578.95 | 7.57 | 1.33% | 571.29 | 579.30 | 571.19 | 0 |
| May 14 2024 | 571.38 | 6.86 | 1.21% | 564.51 | 573.42 | 564.31 | 0 |
| May 13 2024 | 564.52 | 7.07 | 1.27% | 557.27 | 565.86 | 557.09 | 0 |
| May 10 2024 | 557.45 | -1.44 | -0.26% | 558.39 | 563.08 | 557.19 | 0 |
| May 09 2024 | 558.90 | 0.32 | 0.06% | 557.13 | 559.06 | 553.72 | 0 |
| May 08 2024 | 558.58 | -4.74 | -0.84% | 562.71 | 562.76 | 555.64 | 0 |
| May 07 2024 | 563.31 | -0.49 | -0.09% | 564.47 | 566.30 | 561.59 | 0 |
| May 06 2024 | 563.80 | 6.68 | 1.20% | 557.07 | 564.84 | 556.85 | 0 |
| May 03 2024 | 557.12 | -4.69 | -0.83% | 562.45 | 566.92 | 554.10 | 0 |
| May 02 2024 | 561.80 | -0.60 | -0.11% | 563.27 | 566.81 | 553.03 | 0 |
| May 01 2024 | 562.40 | 0.15 | 0.03% | 561.90 | 573.00 | 560.70 | 0 |
| Apr 30 2024 | 562.25 | -10.58 | -1.85% | 572.88 | 572.95 | 562.04 | 0 |
| Apr 29 2024 | 572.83 | 1.81 | 0.32% | 571.98 | 577.99 | 571.13 | 0 |
| Apr 26 2024 | 571.02 | 9.34 | 1.66% | 563.91 | 575.82 | 563.88 | 0 |
| Apr 25 2024 | 561.68 | -7.17 | -1.26% | 567.76 | 568.28 | 556.45 | 0 |
| Apr 24 2024 | 568.86 | 3.61 | 0.64% | 566.39 | 570.87 | 564.69 | 0 |
| Apr 23 2024 | 565.24 | 12.42 | 2.25% | 553.16 | 567.36 | 553.08 | 0 |
| Apr 22 2024 | 552.82 | 5.44 | 0.99% | 548.12 | 555.38 | 545.73 | 0 |
| Apr 19 2024 | 547.38 | -3.60 | -0.65% | 552.03 | 553.41 | 545.14 | 0 |
| Apr 18 2024 | 550.98 | 1.66 | 0.30% | 549.84 | 556.40 | 547.83 | 0 |
| Apr 17 2024 | 549.32 | -6.81 | -1.22% | 554.83 | 558.42 | 549.32 | 0 |
| Apr 16 2024 | 556.13 | -3.58 | -0.64% | 558.05 | 558.73 | 553.80 | 0 |
| Apr 15 2024 | 559.71 | -14.70 | -2.56% | 573.72 | 577.16 | 558.64 | 0 |
| Apr 12 2024 | 574.40 | -9.31 | -1.59% | 585.41 | 585.64 | 571.90 | 0 |
| Apr 11 2024 | 583.71 | 4.66 | 0.80% | 581.91 | 585.45 | 577.92 | 0 |
| Apr 10 2024 | 579.06 | -8.06 | -1.37% | 587.61 | 588.12 | 575.69 | 0 |
| Apr 09 2024 | 587.11 | 5.39 | 0.93% | 581.85 | 588.00 | 581.50 | 0 |
| Apr 08 2024 | 581.72 | 0.95 | 0.16% | 581.14 | 583.84 | 579.23 | 0 |
| Apr 05 2024 | 580.77 | 3.20 | 0.55% | 576.43 | 583.94 | 576.06 | 0 |
| Apr 04 2024 | 577.57 | -6.65 | -1.14% | 584.93 | 592.98 | 577.22 | 0 |
| Apr 03 2024 | 584.21 | -0.98 | -0.17% | 584.19 | 587.74 | 580.00 | 0 |
| Apr 02 2024 | 585.19 | -2.79 | -0.47% | 589.38 | 589.62 | 578.93 | 0 |
| Apr 01 2024 | 587.98 | -1.09 | -0.18% | 589.26 | 589.76 | 584.05 | 0 |
| Mar 28 2024 | 589.07 | 3.05 | 0.52% | 585.71 | 592.10 | 585.42 | 0 |
| Mar 27 2024 | 586.02 | 1.25 | 0.21% | 585.20 | 589.63 | 581.71 | 0 |
| Mar 26 2024 | 584.77 | 0.69 | 0.12% | 584.14 | 589.09 | 583.95 | 0 |
| Mar 25 2024 | 584.07 | -3.03 | -0.52% | 586.34 | 587.53 | 584.05 | 0 |
| Mar 22 2024 | 587.10 | -5.66 | -0.96% | 592.87 | 592.87 | 584.96 | 0 |
| Mar 21 2024 | 592.76 | 4.32 | 0.73% | 588.95 | 597.04 | 588.51 | 0 |
| Mar 20 2024 | 588.44 | 8.10 | 1.40% | 580.32 | 589.87 | 579.82 | 0 |
| Mar 19 2024 | 580.34 | -2.11 | -0.36% | 582.04 | 582.45 | 574.52 | 0 |
| Mar 18 2024 | 582.46 | 1.25 | 0.22% | 581.79 | 585.29 | 580.29 | 0 |
| Mar 15 2024 | 581.20 | -12.03 | -2.03% | 593.34 | 593.99 | 580.62 | 0 |
| Mar 14 2024 | 593.23 | -9.02 | -1.50% | 602.03 | 603.90 | 589.86 | 0 |
| Mar 13 2024 | 602.25 | -2.46 | -0.41% | 604.54 | 606.29 | 601.30 | 0 |
| Mar 12 2024 | 604.71 | 3.85 | 0.64% | 601.11 | 606.73 | 599.08 | 0 |
| Mar 11 2024 | 600.86 | 8.38 | 1.41% | 592.41 | 602.81 | 591.56 | 0 |
| Mar 08 2024 | 592.49 | -2.25 | -0.38% | 596.44 | 601.89 | 590.78 | 0 |
| Mar 07 2024 | 594.74 | 10.17 | 1.74% | 586.81 | 596.28 | 586.55 | 0 |
| Mar 06 2024 | 584.57 | 7.57 | 1.31% | 577.15 | 594.65 | 576.83 | 0 |
| Mar 05 2024 | 577.00 | -16.08 | -2.71% | 593.23 | 593.94 | 574.01 | 0 |
| Mar 04 2024 | 593.08 | -2.12 | -0.36% | 594.23 | 595.11 | 591.04 | 0 |
| Mar 01 2024 | 595.20 | 2.43 | 0.41% | 593.54 | 596.25 | 588.46 | 0 |
| Feb 29 2024 | 592.77 | 5.14 | 0.87% | 587.85 | 596.01 | 587.83 | 0 |
| Feb 28 2024 | 587.63 | -3.02 | -0.51% | 590.71 | 590.82 | 585.14 | 0 |
| Feb 27 2024 | 590.65 | 4.69 | 0.80% | 586.32 | 593.28 | 586.08 | 0 |
| Feb 26 2024 | 585.96 | 4.86 | 0.84% | 581.52 | 590.58 | 580.71 | 0 |
| Feb 23 2024 | 581.09 | 3.56 | 0.62% | 577.78 | 585.01 | 577.31 | 0 |
