Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HOC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 151.20 | -2.20 | -1.43% | 149.80 | 152.80 | 149.80 | 515,703 |
| May 02 2024 | 153.40 | 0.20 | 0.13% | 156.20 | 156.20 | 148.40 | 962,751 |
| May 01 2024 | 153.20 | -2.60 | -1.67% | 157.80 | 157.80 | 152.60 | 539,667 |
| Apr 30 2024 | 155.80 | -5.60 | -3.47% | 161.00 | 161.20 | 153.20 | 1,800,962 |
| Apr 29 2024 | 161.40 | 3.00 | 1.89% | 158.40 | 161.40 | 156.60 | 863,611 |
| Apr 26 2024 | 158.40 | -1.20 | -0.75% | 158.00 | 163.20 | 158.00 | 1,092,480 |
| Apr 25 2024 | 159.60 | 2.80 | 1.79% | 156.40 | 161.00 | 155.60 | 6,949,241 |
| Apr 24 2024 | 156.80 | 5.40 | 3.57% | 152.60 | 156.80 | 151.80 | 1,549,598 |
| Apr 23 2024 | 151.40 | -1.60 | -1.05% | 152.00 | 152.00 | 146.40 | 1,414,137 |
| Apr 22 2024 | 153.00 | -1.60 | -1.03% | 150.00 | 153.00 | 147.80 | 1,565,910 |
| Apr 19 2024 | 154.60 | 3.60 | 2.38% | 150.80 | 154.80 | 150.80 | 1,826,455 |
| Apr 18 2024 | 151.00 | 5.20 | 3.57% | 146.00 | 152.00 | 144.20 | 3,154,135 |
| Apr 17 2024 | 145.80 | 1.20 | 0.83% | 143.60 | 151.20 | 142.20 | 2,285,228 |
| Apr 16 2024 | 144.60 | -2.20 | -1.50% | 147.00 | 149.20 | 143.20 | 1,206,812 |
| Apr 15 2024 | 146.80 | -2.60 | -1.74% | 150.40 | 150.40 | 143.60 | 1,444,254 |
| Apr 12 2024 | 149.40 | 6.40 | 4.48% | 146.40 | 150.20 | 146.20 | 1,886,557 |
| Apr 11 2024 | 143.00 | 0.20 | 0.14% | 142.60 | 144.80 | 139.00 | 2,066,647 |
| Apr 10 2024 | 142.80 | -2.80 | -1.92% | 145.80 | 147.80 | 142.40 | 1,857,458 |
| Apr 09 2024 | 145.60 | 0.20 | 0.14% | 144.80 | 149.40 | 144.80 | 2,136,267 |
| Apr 08 2024 | 145.40 | 9.20 | 6.75% | 136.20 | 148.20 | 136.00 | 3,865,782 |
| Apr 05 2024 | 136.20 | 0.80 | 0.59% | 133.40 | 136.80 | 132.00 | 1,541,290 |
| Apr 04 2024 | 135.40 | 3.80 | 2.89% | 132.40 | 136.00 | 129.80 | 2,376,367 |
| Apr 03 2024 | 131.60 | 2.00 | 1.54% | 130.40 | 131.60 | 129.00 | 1,472,287 |
| Apr 02 2024 | 129.60 | 2.20 | 1.73% | 129.40 | 134.40 | 129.40 | 1,720,417 |
| Mar 28 2024 | 127.40 | 0.80 | 0.63% | 126.50 | 129.40 | 125.30 | 1,273,270 |
| Mar 27 2024 | 126.60 | 7.10 | 5.94% | 119.70 | 126.60 | 119.00 | 894,260 |
| Mar 26 2024 | 119.50 | 0.30 | 0.25% | 117.80 | 119.80 | 117.30 | 479,558 |
| Mar 25 2024 | 119.20 | -0.20 | -0.17% | 119.50 | 120.00 | 117.50 | 497,669 |
| Mar 22 2024 | 119.40 | -5.30 | -4.25% | 124.50 | 124.50 | 118.40 | 1,151,908 |
| Mar 21 2024 | 124.70 | 9.30 | 8.06% | 117.60 | 125.50 | 117.60 | 2,765,126 |
| Mar 20 2024 | 115.40 | 2.30 | 2.03% | 114.50 | 115.80 | 112.80 | 1,469,455 |
| Mar 19 2024 | 113.10 | -0.30 | -0.26% | 115.00 | 115.00 | 111.80 | 1,109,447 |
| Mar 18 2024 | 113.40 | 0.30 | 0.27% | 113.60 | 115.50 | 111.50 | 1,037,433 |
| Mar 15 2024 | 113.10 | 4.50 | 4.14% | 109.00 | 113.70 | 109.00 | 1,981,114 |
| Mar 14 2024 | 108.60 | -1.40 | -1.27% | 109.50 | 113.80 | 108.20 | 2,127,483 |
| Mar 13 2024 | 110.00 | -0.40 | -0.36% | 111.00 | 111.00 | 101.10 | 2,299,498 |
| Mar 12 2024 | 110.40 | -0.20 | -0.18% | 110.00 | 112.60 | 108.50 | 1,884,451 |
| Mar 11 2024 | 110.60 | 1.00 | 0.91% | 108.20 | 110.60 | 105.40 | 1,241,462 |
| Mar 08 2024 | 109.60 | 0.00 | 0.00% | 108.40 | 111.50 | 108.40 | 2,381,781 |
| Mar 07 2024 | 109.60 | 0.00 | 0.00% | 110.00 | 111.00 | 106.60 | 1,895,786 |
| Mar 06 2024 | 109.60 | 4.20 | 3.98% | 106.50 | 110.00 | 105.40 | 1,820,292 |
| Mar 05 2024 | 105.40 | 5.40 | 5.40% | 99.10 | 105.80 | 99.10 | 2,698,652 |
| Mar 04 2024 | 100.00 | 5.00 | 5.26% | 96.10 | 101.30 | 92.60 | 1,788,201 |
| Mar 01 2024 | 95.00 | 2.30 | 2.48% | 93.20 | 95.55 | 92.00 | 1,166,272 |
| Feb 29 2024 | 92.70 | 1.10 | 1.20% | 91.85 | 94.70 | 91.50 | 1,590,114 |
| Feb 28 2024 | 91.60 | 0.20 | 0.22% | 91.40 | 92.65 | 89.35 | 2,170,342 |
| Feb 27 2024 | 91.40 | -2.50 | -2.66% | 95.00 | 95.00 | 91.40 | 2,026,699 |
| Feb 26 2024 | 93.90 | 1.65 | 1.79% | 92.85 | 94.60 | 91.50 | 1,414,296 |
| Feb 23 2024 | 92.25 | 2.45 | 2.73% | 89.65 | 92.25 | 88.75 | 1,130,887 |
| Feb 22 2024 | 89.80 | 1.65 | 1.87% | 88.00 | 91.15 | 87.80 | 1,306,476 |
| Feb 21 2024 | 88.15 | -0.70 | -0.79% | 91.80 | 92.00 | 88.15 | 894,397 |
| Feb 20 2024 | 88.85 | -0.50 | -0.56% | 87.70 | 88.85 | 87.30 | 1,322,587 |
| Feb 19 2024 | 89.35 | -1.55 | -1.71% | 90.75 | 90.75 | 88.80 | 497,305 |
| Feb 16 2024 | 90.90 | 0.90 | 1.00% | 92.15 | 92.25 | 89.90 | 679,628 |
| Feb 15 2024 | 90.00 | 0.15 | 0.17% | 89.65 | 92.65 | 89.65 | 1,520,405 |
| Feb 14 2024 | 89.85 | 0.40 | 0.45% | 90.90 | 90.90 | 88.65 | 490,252 |
| Feb 13 2024 | 89.45 | -2.65 | -2.88% | 91.10 | 91.95 | 88.60 | 519,568 |
| Feb 12 2024 | 92.10 | 2.05 | 2.28% | 92.20 | 92.25 | 90.35 | 309,883 |
| Feb 09 2024 | 90.05 | -3.75 | -4.00% | 94.30 | 95.00 | 89.85 | 519,838 |
| Feb 08 2024 | 93.80 | 0.15 | 0.16% | 93.00 | 96.20 | 93.00 | 650,934 |
| Feb 07 2024 | 93.65 | -4.40 | -4.49% | 100.40 | 100.40 | 93.65 | 843,922 |
| Feb 06 2024 | 98.05 | -2.95 | -2.92% | 100.60 | 101.20 | 97.60 | 634,633 |
