Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HTMX11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 187.58 | 1.73 | 0.93% | 185.85 | 189.29 | 185.11 | 6,503 |
| May 29 2024 | 185.85 | 0.96 | 0.52% | 184.89 | 185.99 | 183.29 | 5,046 |
| May 28 2024 | 184.89 | 0.40 | 0.22% | 184.55 | 184.89 | 182.70 | 2,674 |
| May 27 2024 | 184.49 | 1.33 | 0.73% | 183.53 | 184.49 | 180.01 | 4,839 |
| May 24 2024 | 183.16 | 3.26 | 1.81% | 179.91 | 184.93 | 179.91 | 5,366 |
| May 23 2024 | 179.90 | 0.20 | 0.11% | 179.74 | 180.50 | 179.74 | 4,770 |
| May 22 2024 | 179.70 | 0.70 | 0.39% | 179.00 | 179.89 | 179.00 | 3,459 |
| May 21 2024 | 179.00 | 1.15 | 0.65% | 177.90 | 179.00 | 177.06 | 4,617 |
| May 20 2024 | 177.85 | 0.35 | 0.20% | 177.50 | 177.85 | 176.65 | 3,443 |
| May 17 2024 | 177.50 | 0.57 | 0.32% | 177.20 | 177.60 | 176.93 | 3,186 |
| May 16 2024 | 176.93 | 0.58 | 0.33% | 176.39 | 177.60 | 176.28 | 4,253 |
| May 15 2024 | 176.35 | 0.35 | 0.20% | 176.00 | 176.39 | 175.28 | 2,598 |
| May 14 2024 | 176.00 | 0.76 | 0.43% | 175.31 | 176.00 | 175.24 | 2,655 |
| May 13 2024 | 175.24 | 1.60 | 0.92% | 173.99 | 175.40 | 173.66 | 1,922 |
| May 10 2024 | 173.64 | -1.99 | -1.13% | 175.90 | 176.04 | 173.00 | 10,042 |
| May 09 2024 | 175.63 | -0.61 | -0.35% | 176.23 | 176.24 | 175.00 | 2,814 |
| May 08 2024 | 176.24 | 0.04 | 0.02% | 176.20 | 176.41 | 174.32 | 3,689 |
| May 07 2024 | 176.20 | -0.02 | -0.01% | 176.23 | 176.23 | 173.05 | 5,893 |
| May 06 2024 | 176.22 | 0.12 | 0.07% | 175.89 | 177.00 | 171.83 | 5,416 |
| May 03 2024 | 176.10 | 6.60 | 3.89% | 169.85 | 176.43 | 169.85 | 4,303 |
| May 02 2024 | 169.50 | -7.53 | -4.25% | 176.90 | 177.00 | 169.05 | 14,662 |
| Apr 30 2024 | 177.03 | 1.03 | 0.59% | 176.11 | 178.00 | 176.03 | 3,959 |
| Apr 29 2024 | 176.00 | -0.97 | -0.55% | 178.08 | 178.49 | 176.00 | 3,690 |
| Apr 26 2024 | 176.97 | -0.01 | -0.01% | 176.00 | 178.98 | 175.65 | 4,635 |
| Apr 25 2024 | 176.98 | -1.02 | -0.57% | 177.99 | 178.47 | 175.00 | 2,280 |
| Apr 24 2024 | 178.00 | 0.24 | 0.14% | 177.95 | 178.00 | 176.62 | 3,744 |
| Apr 23 2024 | 177.76 | 0.26 | 0.15% | 177.15 | 178.00 | 176.40 | 3,404 |
| Apr 22 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 177.60 | 177.15 | 3,776 |
| Apr 19 2024 | 177.50 | 1.33 | 0.75% | 176.18 | 177.54 | 176.18 | 2,475 |
| Apr 18 2024 | 176.17 | -1.40 | -0.79% | 177.00 | 177.55 | 176.00 | 2,570 |
| Apr 17 2024 | 177.57 | -0.92 | -0.52% | 178.50 | 178.50 | 176.50 | 2,676 |
| Apr 16 2024 | 178.49 | 0.69 | 0.39% | 177.20 | 178.55 | 176.00 | 6,009 |
| Apr 15 2024 | 177.80 | 0.42 | 0.24% | 178.51 | 178.87 | 176.63 | 5,143 |
| Apr 12 2024 | 177.38 | -0.71 | -0.40% | 178.44 | 178.44 | 176.71 | 3,731 |
| Apr 11 2024 | 178.09 | 0.62 | 0.35% | 177.50 | 178.96 | 176.65 | 4,472 |
| Apr 10 2024 | 177.47 | -0.96 | -0.54% | 178.49 | 178.98 | 176.52 | 8,585 |
| Apr 09 2024 | 178.43 | 0.63 | 0.35% | 178.16 | 179.00 | 176.00 | 3,341 |
| Apr 08 2024 | 177.80 | 2.02 | 1.15% | 176.14 | 178.50 | 175.20 | 6,174 |
| Apr 05 2024 | 175.78 | 0.78 | 0.45% | 174.86 | 175.86 | 174.86 | 4,314 |
| Apr 04 2024 | 175.00 | -0.84 | -0.48% | 177.10 | 177.10 | 173.00 | 7,107 |
| Apr 03 2024 | 175.84 | 0.65 | 0.37% | 175.19 | 177.54 | 173.75 | 8,630 |
| Apr 02 2024 | 175.19 | 1.34 | 0.77% | 173.84 | 177.48 | 173.00 | 5,438 |
| Apr 01 2024 | 173.85 | -5.90 | -3.28% | 176.00 | 176.00 | 170.10 | 18,478 |
| Mar 28 2024 | 179.75 | 1.30 | 0.73% | 179.29 | 179.99 | 176.71 | 7,167 |
| Mar 27 2024 | 178.45 | 2.77 | 1.58% | 176.04 | 179.89 | 175.70 | 17,844 |
| Mar 26 2024 | 175.68 | 2.08 | 1.20% | 173.95 | 177.99 | 171.12 | 9,731 |
| Mar 25 2024 | 173.60 | -4.38 | -2.46% | 177.98 | 179.00 | 171.03 | 10,338 |
| Mar 22 2024 | 177.98 | -2.02 | -1.12% | 179.98 | 179.99 | 176.44 | 8,591 |
| Mar 21 2024 | 180.00 | 1.89 | 1.06% | 178.99 | 180.00 | 178.12 | 6,844 |
| Mar 20 2024 | 178.11 | 1.61 | 0.91% | 176.49 | 179.89 | 176.30 | 9,953 |
| Mar 19 2024 | 176.50 | 2.40 | 1.38% | 175.00 | 176.96 | 174.90 | 4,184 |
| Mar 18 2024 | 174.10 | -0.06 | -0.03% | 174.50 | 175.00 | 173.44 | 3,719 |
| Mar 15 2024 | 174.16 | 2.49 | 1.45% | 172.02 | 174.46 | 172.00 | 5,279 |
| Mar 14 2024 | 171.67 | 2.28 | 1.35% | 166.54 | 174.69 | 166.54 | 6,106 |
| Mar 13 2024 | 169.39 | -4.01 | -2.31% | 173.42 | 175.49 | 165.05 | 6,592 |
| Mar 12 2024 | 173.40 | 2.30 | 1.34% | 171.35 | 177.70 | 171.10 | 12,215 |
| Mar 11 2024 | 171.10 | 4.20 | 2.52% | 166.90 | 171.10 | 165.00 | 4,765 |
| Mar 08 2024 | 166.90 | 3.78 | 2.32% | 163.12 | 167.00 | 163.12 | 3,274 |
| Mar 07 2024 | 163.12 | 2.27 | 1.41% | 160.84 | 164.00 | 160.32 | 9,291 |
| Mar 06 2024 | 160.85 | 1.35 | 0.85% | 159.50 | 160.92 | 158.50 | 6,651 |
| Mar 05 2024 | 159.50 | 0.66 | 0.42% | 159.16 | 160.99 | 157.10 | 8,886 |
