Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
HFD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 151.00 | 0.60 | 0.40% | 152.00 | 152.00 | 150.20 | 164,243 |
| Apr 17 2024 | 150.40 | 1.20 | 0.80% | 148.00 | 151.80 | 147.40 | 462,649 |
| Apr 16 2024 | 149.20 | -2.00 | -1.32% | 150.40 | 151.20 | 148.80 | 1,399,643 |
| Apr 15 2024 | 151.20 | -3.40 | -2.20% | 154.20 | 155.00 | 151.20 | 482,836 |
| Apr 12 2024 | 154.60 | -0.40 | -0.26% | 155.40 | 156.80 | 154.60 | 343,496 |
| Apr 11 2024 | 155.00 | 4.00 | 2.65% | 150.00 | 155.40 | 150.00 | 529,598 |
| Apr 10 2024 | 151.00 | -4.80 | -3.08% | 158.60 | 158.60 | 151.00 | 795,854 |
| Apr 09 2024 | 155.80 | -2.00 | -1.27% | 157.80 | 157.80 | 155.60 | 302,382 |
| Apr 08 2024 | 157.80 | 2.60 | 1.68% | 154.00 | 159.60 | 154.00 | 410,649 |
| Apr 05 2024 | 155.20 | -1.80 | -1.15% | 155.20 | 156.60 | 154.40 | 354,938 |
| Apr 04 2024 | 157.00 | -1.60 | -1.01% | 160.40 | 160.40 | 157.00 | 632,640 |
| Apr 03 2024 | 158.60 | 1.40 | 0.89% | 157.20 | 160.00 | 157.00 | 460,848 |
| Apr 02 2024 | 157.20 | -3.30 | -2.06% | 160.60 | 161.80 | 157.00 | 385,741 |
| Mar 28 2024 | 160.50 | -0.40 | -0.25% | 161.60 | 162.50 | 159.80 | 874,618 |
| Mar 27 2024 | 160.90 | 3.10 | 1.96% | 157.00 | 160.90 | 154.30 | 4,608,780 |
| Mar 26 2024 | 157.80 | 0.60 | 0.38% | 160.80 | 160.80 | 156.40 | 628,181 |
| Mar 25 2024 | 157.20 | -1.80 | -1.13% | 158.90 | 160.00 | 157.20 | 820,868 |
| Mar 22 2024 | 159.00 | 0.50 | 0.32% | 157.00 | 159.00 | 157.00 | 517,285 |
| Mar 21 2024 | 158.50 | 7.40 | 4.90% | 151.00 | 158.50 | 150.10 | 2,044,977 |
| Mar 20 2024 | 151.10 | -3.80 | -2.45% | 156.60 | 156.60 | 150.30 | 484,848 |
| Mar 19 2024 | 154.90 | 0.10 | 0.06% | 154.90 | 155.30 | 153.00 | 492,603 |
| Mar 18 2024 | 154.80 | -3.50 | -2.21% | 159.00 | 159.00 | 154.70 | 501,730 |
| Mar 15 2024 | 158.30 | 0.20 | 0.13% | 157.00 | 158.80 | 155.50 | 573,430 |
| Mar 14 2024 | 158.10 | -1.90 | -1.19% | 161.00 | 161.00 | 156.20 | 1,081,019 |
| Mar 13 2024 | 160.00 | -2.50 | -1.54% | 163.50 | 163.50 | 159.00 | 981,461 |
| Mar 12 2024 | 162.50 | -3.10 | -1.87% | 166.00 | 166.90 | 162.50 | 1,858,538 |
| Mar 11 2024 | 165.60 | 0.40 | 0.24% | 165.00 | 166.90 | 164.30 | 2,419,139 |
| Mar 08 2024 | 165.20 | -1.10 | -0.66% | 169.00 | 169.00 | 164.20 | 759,891 |
| Mar 07 2024 | 166.30 | 6.30 | 3.94% | 159.90 | 168.80 | 159.90 | 1,142,855 |
| Mar 06 2024 | 160.00 | 3.20 | 2.04% | 156.40 | 161.20 | 156.20 | 1,942,932 |
| Mar 05 2024 | 156.80 | -0.10 | -0.06% | 156.00 | 157.50 | 153.00 | 1,095,982 |
| Mar 04 2024 | 156.90 | 0.90 | 0.58% | 159.00 | 159.00 | 155.20 | 741,232 |
| Mar 01 2024 | 156.00 | 4.00 | 2.63% | 151.50 | 157.40 | 151.50 | 2,112,373 |
| Feb 29 2024 | 152.00 | 4.90 | 3.33% | 148.00 | 156.40 | 148.00 | 4,286,887 |
| Feb 28 2024 | 147.10 | -53.50 | -26.67% | 168.90 | 168.90 | 136.30 | 13,621,898 |
| Feb 27 2024 | 200.60 | -0.20 | -0.10% | 200.20 | 201.40 | 199.30 | 1,617,527 |
| Feb 26 2024 | 200.80 | -0.40 | -0.20% | 200.20 | 201.60 | 198.50 | 296,136 |
| Feb 23 2024 | 201.20 | -1.00 | -0.49% | 202.40 | 203.40 | 201.00 | 482,423 |
| Feb 22 2024 | 202.20 | 0.40 | 0.20% | 201.80 | 205.80 | 197.00 | 970,612 |
| Feb 21 2024 | 201.80 | 12.70 | 6.72% | 189.60 | 212.00 | 188.50 | 2,551,552 |
| Feb 20 2024 | 189.10 | -0.70 | -0.37% | 189.40 | 189.90 | 188.50 | 199,925 |
| Feb 19 2024 | 189.80 | 2.90 | 1.55% | 187.20 | 189.80 | 187.20 | 2,449,177 |
| Feb 16 2024 | 186.90 | -0.30 | -0.16% | 187.90 | 188.90 | 186.00 | 333,061 |
| Feb 15 2024 | 187.20 | 0.70 | 0.38% | 189.40 | 189.50 | 187.20 | 258,858 |
| Feb 14 2024 | 186.50 | 4.30 | 2.36% | 180.00 | 189.60 | 180.00 | 676,367 |
| Feb 13 2024 | 182.20 | -1.80 | -0.98% | 183.70 | 185.00 | 181.50 | 409,429 |
| Feb 12 2024 | 184.00 | 2.70 | 1.49% | 180.40 | 184.50 | 180.40 | 3,186,063 |
| Feb 09 2024 | 181.30 | 1.30 | 0.72% | 181.30 | 182.80 | 179.30 | 307,791 |
| Feb 08 2024 | 180.00 | -0.20 | -0.11% | 181.00 | 182.10 | 179.00 | 496,522 |
| Feb 07 2024 | 180.20 | 1.00 | 0.56% | 178.40 | 180.60 | 178.40 | 357,405 |
| Feb 06 2024 | 179.20 | 1.00 | 0.56% | 178.20 | 179.90 | 176.20 | 332,974 |
| Feb 05 2024 | 178.20 | 0.20 | 0.11% | 176.90 | 179.20 | 176.90 | 948,973 |
| Feb 02 2024 | 178.00 | -0.30 | -0.17% | 178.00 | 179.90 | 177.00 | 355,538 |
| Feb 01 2024 | 178.30 | -0.20 | -0.11% | 180.00 | 180.00 | 175.70 | 2,753,828 |
| Jan 31 2024 | 178.50 | 2.70 | 1.54% | 175.40 | 178.50 | 173.70 | 617,847 |
| Jan 30 2024 | 175.80 | 0.70 | 0.40% | 175.30 | 176.90 | 173.70 | 313,118 |
| Jan 29 2024 | 175.10 | 0.30 | 0.17% | 173.80 | 176.00 | 173.70 | 316,933 |
| Jan 26 2024 | 174.80 | -0.70 | -0.40% | 171.30 | 175.80 | 171.20 | 639,354 |
| Jan 25 2024 | 175.50 | 1.50 | 0.86% | 173.00 | 175.50 | 165.00 | 3,274,590 |
| Jan 24 2024 | 174.00 | -0.50 | -0.29% | 174.40 | 175.40 | 172.80 | 695,767 |
| Jan 23 2024 | 174.50 | -0.50 | -0.29% | 173.60 | 175.70 | 173.60 | 358,905 |
| Jan 22 2024 | 175.00 | 0.30 | 0.17% | 176.10 | 177.40 | 174.40 | 195,569 |
