Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HXR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 571.77 | -2.59 | -0.45% | 575.10 | 575.25 | 570.03 | 0 |
| Jun 06 2024 | 574.35 | 0.08 | 0.01% | 574.93 | 576.44 | 573.57 | 0 |
| Jun 05 2024 | 574.27 | 9.08 | 1.61% | 563.85 | 574.52 | 563.74 | 0 |
| Jun 04 2024 | 565.19 | -2.96 | -0.52% | 568.36 | 568.40 | 564.54 | 0 |
| Jun 03 2024 | 568.14 | -5.56 | -0.97% | 574.29 | 577.42 | 565.51 | 0 |
| May 31 2024 | 573.71 | 0.61 | 0.11% | 572.99 | 576.87 | 566.19 | 0 |
| May 30 2024 | 573.09 | -7.78 | -1.34% | 580.70 | 581.43 | 571.38 | 0 |
| May 29 2024 | 580.87 | -4.55 | -0.78% | 584.69 | 584.85 | 578.81 | 0 |
| May 28 2024 | 585.42 | -6.71 | -1.13% | 592.84 | 593.24 | 584.12 | 0 |
| May 24 2024 | 592.13 | 3.54 | 0.60% | 587.65 | 593.57 | 587.52 | 0 |
| May 23 2024 | 588.59 | -5.07 | -0.85% | 593.86 | 597.07 | 586.38 | 0 |
| May 22 2024 | 593.66 | -1.60 | -0.27% | 594.47 | 595.87 | 591.13 | 0 |
| May 21 2024 | 595.26 | -3.52 | -0.59% | 598.16 | 598.28 | 591.97 | 0 |
| May 20 2024 | 598.78 | 0.81 | 0.14% | 597.70 | 598.92 | 596.19 | 0 |
| May 17 2024 | 597.97 | -4.11 | -0.68% | 600.29 | 600.50 | 596.23 | 0 |
| May 16 2024 | 602.07 | -0.31 | -0.05% | 603.28 | 604.13 | 599.14 | 0 |
| May 15 2024 | 602.39 | 6.19 | 1.04% | 596.22 | 602.88 | 596.10 | 0 |
| May 14 2024 | 596.19 | 5.84 | 0.99% | 590.28 | 598.11 | 590.11 | 0 |
| May 13 2024 | 590.35 | 6.01 | 1.03% | 583.70 | 591.80 | 583.49 | 0 |
| May 10 2024 | 584.34 | -2.23 | -0.38% | 586.16 | 589.99 | 584.33 | 0 |
| May 09 2024 | 586.57 | 1.92 | 0.33% | 583.36 | 586.75 | 581.04 | 0 |
| May 08 2024 | 584.65 | -2.47 | -0.42% | 586.61 | 586.76 | 581.12 | 0 |
| May 07 2024 | 587.12 | -0.11 | -0.02% | 588.52 | 590.19 | 586.37 | 0 |
| May 06 2024 | 587.23 | 6.62 | 1.14% | 580.68 | 588.46 | 580.35 | 0 |
| May 03 2024 | 580.62 | 0.00 | 0.00% | 581.61 | 589.22 | 577.42 | 0 |
| May 02 2024 | 580.62 | 0.52 | 0.09% | 581.17 | 584.72 | 572.58 | 0 |
| May 01 2024 | 580.10 | 1.23 | 0.21% | 578.25 | 589.92 | 578.17 | 0 |
| Apr 30 2024 | 578.87 | -9.49 | -1.61% | 588.61 | 588.64 | 578.64 | 0 |
| Apr 29 2024 | 588.36 | 2.60 | 0.44% | 587.20 | 592.38 | 586.92 | 0 |
| Apr 26 2024 | 585.75 | 8.05 | 1.39% | 579.81 | 589.77 | 579.75 | 0 |
| Apr 25 2024 | 577.71 | -6.65 | -1.14% | 582.83 | 583.21 | 572.60 | 0 |
| Apr 24 2024 | 584.35 | 3.27 | 0.56% | 582.18 | 586.03 | 580.24 | 0 |
| Apr 23 2024 | 581.08 | 11.50 | 2.02% | 569.84 | 583.07 | 569.81 | 0 |
| Apr 22 2024 | 569.58 | 6.92 | 1.23% | 563.74 | 571.84 | 562.46 | 0 |
| Apr 19 2024 | 562.66 | -1.82 | -0.32% | 564.63 | 566.31 | 560.50 | 0 |
| Apr 18 2024 | 564.48 | 1.15 | 0.20% | 563.96 | 570.03 | 561.60 | 0 |
| Apr 17 2024 | 563.33 | -7.06 | -1.24% | 569.06 | 572.43 | 563.33 | 0 |
| Apr 16 2024 | 570.39 | -5.34 | -0.93% | 573.41 | 573.94 | 568.47 | 0 |
| Apr 15 2024 | 575.73 | -13.06 | -2.22% | 587.88 | 592.46 | 574.75 | 0 |
| Apr 12 2024 | 588.79 | -8.26 | -1.38% | 598.90 | 599.33 | 586.51 | 0 |
| Apr 11 2024 | 597.06 | 3.44 | 0.58% | 595.66 | 598.63 | 591.55 | 0 |
| Apr 10 2024 | 593.62 | -8.94 | -1.48% | 603.52 | 603.73 | 590.34 | 0 |
| Apr 09 2024 | 602.56 | 1.04 | 0.17% | 601.54 | 604.27 | 598.61 | 0 |
| Apr 08 2024 | 601.52 | 2.64 | 0.44% | 599.28 | 603.79 | 599.16 | 0 |
| Apr 05 2024 | 598.87 | 0.58 | 0.10% | 596.60 | 601.83 | 595.77 | 0 |
| Apr 04 2024 | 598.29 | -4.66 | -0.77% | 603.49 | 611.14 | 597.96 | 0 |
| Apr 03 2024 | 602.95 | -0.61 | -0.10% | 602.78 | 605.46 | 598.83 | 0 |
| Apr 02 2024 | 603.57 | -3.74 | -0.62% | 608.55 | 608.58 | 597.64 | 0 |
| Apr 01 2024 | 607.31 | -0.49 | -0.08% | 608.27 | 609.16 | 604.02 | 0 |
| Mar 28 2024 | 607.79 | 3.46 | 0.57% | 603.87 | 610.28 | 603.53 | 0 |
| Mar 27 2024 | 604.33 | 3.43 | 0.57% | 601.25 | 605.64 | 599.99 | 0 |
| Mar 26 2024 | 600.90 | 0.82 | 0.14% | 600.19 | 604.74 | 599.81 | 0 |
| Mar 25 2024 | 600.08 | -2.23 | -0.37% | 601.27 | 603.29 | 599.99 | 0 |
| Mar 22 2024 | 602.31 | -5.66 | -0.93% | 607.64 | 607.76 | 600.78 | 0 |
| Mar 21 2024 | 607.97 | 3.09 | 0.51% | 605.72 | 611.89 | 605.15 | 0 |
| Mar 20 2024 | 604.88 | 7.89 | 1.32% | 596.83 | 606.52 | 595.78 | 0 |
| Mar 19 2024 | 596.99 | -2.22 | -0.37% | 598.72 | 598.85 | 591.72 | 0 |
| Mar 18 2024 | 599.21 | -0.83 | -0.14% | 600.58 | 602.11 | 598.30 | 0 |
| Mar 15 2024 | 600.04 | -10.63 | -1.74% | 610.67 | 611.22 | 599.54 | 0 |
| Mar 14 2024 | 610.67 | -9.44 | -1.52% | 619.91 | 621.39 | 607.41 | 0 |
| Mar 13 2024 | 620.11 | -1.34 | -0.22% | 621.46 | 623.86 | 618.14 | 0 |
| Mar 12 2024 | 621.46 | 4.48 | 0.73% | 617.44 | 623.14 | 615.41 | 0 |
| Mar 11 2024 | 616.98 | 6.83 | 1.12% | 609.89 | 618.46 | 608.43 | 0 |
