Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HURTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 503.84 | -0.69 | -0.14% | 504.03 | 505.97 | 501.35 | 0 |
| May 21 2024 | 504.53 | -3.58 | -0.70% | 507.86 | 507.97 | 501.58 | 0 |
| May 20 2024 | 508.11 | 1.24 | 0.24% | 506.46 | 508.14 | 504.94 | 0 |
| May 17 2024 | 506.87 | -3.21 | -0.63% | 509.12 | 509.14 | 505.03 | 0 |
| May 16 2024 | 510.08 | 0.26 | 0.05% | 510.85 | 512.04 | 507.16 | 0 |
| May 15 2024 | 509.82 | 6.67 | 1.33% | 503.06 | 510.12 | 502.98 | 0 |
| May 14 2024 | 503.15 | 6.04 | 1.22% | 497.10 | 504.94 | 496.92 | 0 |
| May 13 2024 | 497.11 | 6.23 | 1.27% | 490.72 | 498.28 | 490.56 | 0 |
| May 10 2024 | 490.88 | -1.27 | -0.26% | 491.70 | 495.84 | 490.65 | 0 |
| May 09 2024 | 492.15 | 0.28 | 0.06% | 490.60 | 492.29 | 487.59 | 0 |
| May 08 2024 | 491.87 | -4.17 | -0.84% | 495.51 | 495.56 | 489.29 | 0 |
| May 07 2024 | 496.04 | -0.43 | -0.09% | 497.06 | 498.67 | 494.53 | 0 |
| May 06 2024 | 496.47 | 5.88 | 1.20% | 490.54 | 497.38 | 490.35 | 0 |
| May 03 2024 | 490.59 | -4.13 | -0.83% | 495.28 | 499.22 | 487.93 | 0 |
| May 02 2024 | 494.71 | -0.53 | -0.11% | 496.00 | 499.12 | 486.99 | 0 |
| May 01 2024 | 495.24 | 0.13 | 0.03% | 494.79 | 504.57 | 493.74 | 0 |
| Apr 30 2024 | 495.11 | -9.32 | -1.85% | 504.46 | 504.53 | 494.92 | 0 |
| Apr 29 2024 | 504.42 | 1.59 | 0.32% | 503.67 | 508.96 | 502.93 | 0 |
| Apr 26 2024 | 502.83 | 8.22 | 1.66% | 496.57 | 507.06 | 496.54 | 0 |
| Apr 25 2024 | 494.60 | -6.32 | -1.26% | 499.95 | 500.41 | 490.00 | 0 |
| Apr 24 2024 | 500.92 | 3.18 | 0.64% | 498.75 | 502.70 | 497.25 | 0 |
| Apr 23 2024 | 497.74 | 10.94 | 2.25% | 487.10 | 499.60 | 487.03 | 0 |
| Apr 22 2024 | 486.80 | 4.79 | 0.99% | 482.67 | 489.06 | 480.55 | 0 |
| Apr 19 2024 | 482.01 | -3.17 | -0.65% | 486.11 | 487.32 | 480.04 | 0 |
| Apr 18 2024 | 485.18 | 1.46 | 0.30% | 484.18 | 489.95 | 482.41 | 0 |
| Apr 17 2024 | 483.72 | -5.99 | -1.22% | 488.57 | 491.73 | 483.72 | 0 |
| Apr 16 2024 | 489.71 | -3.15 | -0.64% | 491.40 | 492.00 | 487.66 | 0 |
| Apr 15 2024 | 492.86 | -12.94 | -2.56% | 505.21 | 508.24 | 491.92 | 0 |
| Apr 12 2024 | 505.81 | -8.20 | -1.59% | 515.50 | 515.70 | 503.60 | 0 |
| Apr 11 2024 | 514.01 | 4.10 | 0.80% | 512.42 | 515.54 | 508.90 | 0 |
| Apr 10 2024 | 509.90 | -7.09 | -1.37% | 517.44 | 517.88 | 506.94 | 0 |
| Apr 09 2024 | 517.00 | 4.75 | 0.93% | 512.36 | 517.78 | 512.05 | 0 |
| Apr 08 2024 | 512.25 | 0.84 | 0.16% | 511.74 | 514.12 | 510.06 | 0 |
| Apr 05 2024 | 511.41 | 2.82 | 0.55% | 507.59 | 514.20 | 507.26 | 0 |
| Apr 04 2024 | 508.59 | -5.85 | -1.14% | 515.07 | 522.16 | 508.29 | 0 |
| Apr 03 2024 | 514.45 | -0.80 | -0.16% | 514.43 | 517.55 | 510.74 | 0 |
| Apr 02 2024 | 515.25 | -2.39 | -0.46% | 518.93 | 519.14 | 509.74 | 0 |
| Apr 01 2024 | 517.64 | -0.96 | -0.18% | 518.76 | 519.20 | 514.18 | 0 |
| Mar 28 2024 | 518.60 | 2.69 | 0.52% | 515.64 | 521.26 | 515.38 | 0 |
| Mar 27 2024 | 515.90 | 1.10 | 0.21% | 515.19 | 519.09 | 512.11 | 0 |
| Mar 26 2024 | 514.80 | 0.61 | 0.12% | 514.25 | 518.61 | 514.08 | 0 |
| Mar 25 2024 | 514.19 | -2.67 | -0.52% | 516.19 | 517.23 | 514.17 | 0 |
| Mar 22 2024 | 516.85 | -4.99 | -0.96% | 521.93 | 521.94 | 514.98 | 0 |
| Mar 21 2024 | 521.84 | 3.80 | 0.73% | 518.48 | 525.60 | 518.10 | 0 |
| Mar 20 2024 | 518.04 | 7.16 | 1.40% | 510.89 | 519.30 | 510.45 | 0 |
| Mar 19 2024 | 510.88 | -1.86 | -0.36% | 512.37 | 512.73 | 505.75 | 0 |
| Mar 18 2024 | 512.73 | 1.10 | 0.22% | 512.15 | 515.23 | 510.83 | 0 |
| Mar 15 2024 | 511.63 | -10.59 | -2.03% | 522.32 | 522.88 | 511.12 | 0 |
| Mar 14 2024 | 522.22 | -7.94 | -1.50% | 529.97 | 531.61 | 519.25 | 0 |
| Mar 13 2024 | 530.16 | -2.17 | -0.41% | 532.17 | 533.71 | 529.32 | 0 |
| Mar 12 2024 | 532.33 | 3.39 | 0.64% | 529.16 | 534.10 | 527.37 | 0 |
| Mar 11 2024 | 528.94 | 7.37 | 1.41% | 521.50 | 530.65 | 520.75 | 0 |
| Mar 08 2024 | 521.57 | -1.98 | -0.38% | 525.04 | 529.84 | 520.06 | 0 |
| Mar 07 2024 | 523.55 | 8.96 | 1.74% | 516.57 | 524.91 | 516.34 | 0 |
| Mar 06 2024 | 514.59 | 6.66 | 1.31% | 508.06 | 523.47 | 507.78 | 0 |
| Mar 05 2024 | 507.93 | -14.15 | -2.71% | 522.22 | 522.84 | 505.30 | 0 |
| Mar 04 2024 | 522.08 | -1.87 | -0.36% | 523.10 | 523.88 | 520.29 | 0 |
| Mar 01 2024 | 523.95 | 2.14 | 0.41% | 522.50 | 524.88 | 518.02 | 0 |
| Feb 29 2024 | 521.81 | 4.58 | 0.88% | 517.48 | 524.67 | 517.47 | 0 |
| Feb 28 2024 | 517.23 | -2.66 | -0.51% | 519.95 | 520.04 | 515.04 | 0 |
| Feb 27 2024 | 519.89 | 4.13 | 0.80% | 516.08 | 522.20 | 515.87 | 0 |
| Feb 26 2024 | 515.76 | 4.28 | 0.84% | 511.85 | 519.83 | 511.14 | 0 |
| Feb 23 2024 | 511.48 | 3.13 | 0.62% | 508.56 | 514.92 | 508.15 | 0 |
