Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HTHIY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 182.72 | -2.83 | -1.53% | 186.10 | 186.10 | 182.72 | 24,984 |
| May 15 2024 | 185.55 | -0.95 | -0.51% | 185.55 | 186.21 | 184.65 | 202,138 |
| May 14 2024 | 186.50 | 2.15 | 1.17% | 188.66 | 188.66 | 185.67 | 59,656 |
| May 13 2024 | 184.35 | -0.70 | -0.38% | 185.05 | 185.80 | 183.31 | 163,775 |
| May 10 2024 | 185.05 | 1.25 | 0.68% | 180.36 | 185.88 | 180.36 | 11,554 |
| May 09 2024 | 183.80 | -0.08 | -0.04% | 183.00 | 183.80 | 182.82 | 11,037 |
| May 08 2024 | 183.88 | -5.13 | -2.71% | 183.11 | 183.88 | 183.11 | 11,229 |
| May 07 2024 | 189.01 | -1.47 | -0.77% | 189.75 | 189.883 | 188.95 | 18,408 |
| May 06 2024 | 190.48 | 1.49 | 0.79% | 189.485 | 190.91 | 189.485 | 15,562 |
| May 03 2024 | 188.99 | 2.63 | 1.41% | 188.274 | 189.00 | 187.65 | 14,232 |
| May 02 2024 | 186.36 | 0.68 | 0.37% | 186.58 | 187.05 | 185.67 | 13,670 |
| May 01 2024 | 185.6791 | 1.18 | 0.64% | 183.80 | 185.93 | 183.23 | 11,353 |
| Apr 30 2024 | 184.50 | 5.18 | 2.89% | 187.22 | 187.22 | 184.50 | 38,529 |
| Apr 29 2024 | 179.32 | 1.63 | 0.92% | 178.04 | 179.44 | 177.71 | 16,584 |
| Apr 26 2024 | 177.69 | 8.30 | 4.90% | 178.37 | 178.56 | 176.22 | 24,985 |
| Apr 25 2024 | 169.3875 | -7.18 | -4.07% | 170.00 | 170.00 | 167.95 | 29,426 |
| Apr 24 2024 | 176.57 | 4.42 | 2.57% | 179.50 | 179.50 | 175.35 | 40,684 |
| Apr 23 2024 | 172.152 | -0.92 | -0.53% | 171.675 | 172.20 | 171.30 | 57,562 |
| Apr 22 2024 | 173.076 | -0.84 | -0.49% | 171.8975 | 173.56 | 171.70 | 21,548 |
| Apr 19 2024 | 173.92 | -3.07 | -1.73% | 174.18 | 174.55 | 172.78 | 32,964 |
| Apr 18 2024 | 176.99 | -2.95 | -1.64% | 178.00 | 178.26 | 176.836 | 24,681 |
| Apr 17 2024 | 179.94 | -2.44 | -1.34% | 181.70 | 181.718 | 179.69 | 48,648 |
| Apr 16 2024 | 182.38 | -4.96 | -2.65% | 182.17 | 182.41 | 181.43 | 76,587 |
| Apr 15 2024 | 187.3401 | -0.15 | -0.08% | 191.63 | 191.63 | 187.25 | 22,993 |
| Apr 12 2024 | 187.49 | -3.36 | -1.76% | 190.88 | 190.88 | 187.27 | 19,241 |
| Apr 11 2024 | 190.852 | 7.50 | 4.09% | 190.12 | 190.852 | 188.38 | 14,950 |
| Apr 10 2024 | 183.35 | -2.73 | -1.46% | 183.00 | 183.895 | 182.58 | 27,010 |
| Apr 09 2024 | 186.076 | 2.78 | 1.51% | 187.01 | 187.20 | 185.75 | 26,513 |
| Apr 08 2024 | 183.30 | -0.17 | -0.09% | 187.39 | 187.39 | 183.27 | 18,808 |
| Apr 05 2024 | 183.47 | 3.49 | 1.94% | 183.16 | 184.26 | 183.15 | 30,963 |
| Apr 04 2024 | 179.98 | 0.13 | 0.07% | 180.3834 | 183.35 | 179.8687 | 54,699 |
| Apr 03 2024 | 179.85 | 1.83 | 1.03% | 179.65 | 180.60 | 178.77 | 57,459 |
| Apr 02 2024 | 178.02 | 0.98 | 0.55% | 177.71 | 178.10 | 177.17 | 15,746 |
| Apr 01 2024 | 177.04 | -5.25 | -2.88% | 176.50 | 178.79 | 176.50 | 13,144 |
| Mar 28 2024 | 182.29 | -2.69 | -1.45% | 183.99 | 183.99 | 182.21 | 20,241 |
| Mar 27 2024 | 184.98 | 3.30 | 1.82% | 183.81 | 184.99 | 183.20 | 31,323 |
| Mar 26 2024 | 181.68 | -0.66 | -0.36% | 183.58 | 183.58 | 180.42 | 114,250 |
| Mar 25 2024 | 182.335 | 0.31 | 0.17% | 184.26 | 184.26 | 181.85 | 27,468 |
| Mar 22 2024 | 182.02 | -0.75 | -0.41% | 184.37 | 184.37 | 181.55 | 137,797 |
| Mar 21 2024 | 182.77 | 6.16 | 3.49% | 181.845 | 183.55 | 181.42 | 115,628 |
| Mar 20 2024 | 176.61 | 1.99 | 1.14% | 174.545 | 177.95 | 174.545 | 127,625 |
| Mar 19 2024 | 174.62 | 4.15 | 2.43% | 174.38 | 174.98 | 173.19 | 28,571 |
| Mar 18 2024 | 170.47 | 2.55 | 1.52% | 168.95 | 170.47 | 168.95 | 11,888 |
| Mar 15 2024 | 167.92 | 0.67 | 0.40% | 167.25 | 168.356 | 167.25 | 11,315 |
| Mar 14 2024 | 167.25 | 0.16 | 0.10% | 169.42 | 171.25 | 166.835 | 11,767 |
| Mar 13 2024 | 167.09 | -0.80 | -0.48% | 161.76 | 167.29 | 161.76 | 14,762 |
| Mar 12 2024 | 167.89 | -0.27 | -0.16% | 167.00 | 167.89 | 166.90 | 19,504 |
| Mar 11 2024 | 168.16 | -7.60 | -4.32% | 174.00 | 174.00 | 167.7651 | 16,973 |
| Mar 08 2024 | 175.76 | -0.81 | -0.46% | 180.65 | 180.65 | 174.7101 | 16,889 |
| Mar 07 2024 | 176.565 | 0.46 | 0.26% | 175.75 | 177.068 | 175.75 | 12,476 |
| Mar 06 2024 | 176.1023 | -0.46 | -0.26% | 175.755 | 176.8399 | 175.52 | 27,457 |
| Mar 05 2024 | 176.56 | 1.62 | 0.93% | 175.18 | 177.56 | 175.18 | 27,150 |
| Mar 04 2024 | 174.94 | 2.46 | 1.43% | 180.00 | 180.00 | 174.00 | 32,185 |
| Mar 01 2024 | 172.48 | 4.07 | 2.42% | 170.00 | 173.23 | 170.00 | 20,153 |
| Feb 29 2024 | 168.41 | -0.19 | -0.11% | 168.89 | 170.58 | 167.71 | 17,764 |
| Feb 28 2024 | 168.60 | -1.86 | -1.09% | 170.75 | 170.80 | 167.58 | 10,609 |
| Feb 27 2024 | 170.46 | 1.06 | 0.63% | 169.4546 | 174.25 | 169.4546 | 14,737 |
| Feb 26 2024 | 169.40 | -2.86 | -1.66% | 170.00 | 170.00 | 168.82 | 15,527 |
| Feb 23 2024 | 172.26 | 0.22 | 0.13% | 172.91 | 172.91 | 170.59 | 19,364 |
| Feb 22 2024 | 172.04 | 5.56 | 3.34% | 173.5236 | 173.5236 | 171.58 | 30,622 |
| Feb 21 2024 | 166.48 | 2.86 | 1.75% | 168.25 | 168.25 | 165.70 | 18,101 |
| Feb 20 2024 | 163.62 | 1.78 | 1.10% | 163.00 | 163.86 | 160.04 | 21,368 |
