Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
HSW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 153.50 | -0.50 | -0.32% | 154.00 | 155.00 | 153.00 | 123,157 |
| Apr 17 2024 | 154.00 | -1.00 | -0.65% | 155.00 | 159.50 | 153.50 | 37,422 |
| Apr 16 2024 | 155.00 | -3.00 | -1.90% | 155.00 | 158.00 | 155.00 | 88,813 |
| Apr 15 2024 | 158.00 | 2.00 | 1.28% | 155.00 | 159.00 | 155.00 | 41,143 |
| Apr 12 2024 | 156.00 | -2.50 | -1.58% | 156.00 | 156.00 | 156.00 | 18,936 |
| Apr 11 2024 | 158.50 | 2.50 | 1.60% | 157.00 | 159.50 | 157.00 | 6,957 |
| Apr 10 2024 | 156.00 | -1.00 | -0.64% | 156.00 | 160.00 | 153.50 | 93,709 |
| Apr 09 2024 | 157.00 | 0.50 | 0.32% | 160.00 | 161.00 | 156.00 | 298,030 |
| Apr 08 2024 | 156.50 | -3.50 | -2.19% | 160.00 | 162.00 | 155.50 | 213,394 |
| Apr 05 2024 | 160.00 | 0.00 | 0.00% | 161.00 | 162.50 | 159.50 | 24,642 |
| Apr 04 2024 | 160.00 | 0.00 | 0.00% | 162.00 | 162.00 | 157.00 | 456,803 |
| Apr 03 2024 | 160.00 | 1.00 | 0.63% | 159.00 | 160.00 | 158.00 | 118,978 |
| Apr 02 2024 | 159.00 | 3.00 | 1.92% | 159.00 | 160.00 | 157.00 | 203,157 |
| Mar 28 2024 | 156.00 | 0.00 | 0.00% | 159.00 | 159.00 | 155.00 | 135,864 |
| Mar 27 2024 | 156.00 | -3.00 | -1.89% | 160.00 | 164.00 | 156.00 | 136,611 |
| Mar 26 2024 | 159.00 | 2.00 | 1.27% | 158.00 | 159.00 | 155.00 | 73,554 |
| Mar 25 2024 | 157.00 | 1.50 | 0.96% | 155.00 | 157.00 | 150.50 | 314,370 |
| Mar 22 2024 | 155.50 | -6.50 | -4.01% | 163.00 | 163.00 | 153.00 | 2,472,765 |
| Mar 21 2024 | 162.00 | -9.00 | -5.26% | 171.50 | 172.50 | 160.00 | 1,304,027 |
| Mar 20 2024 | 171.00 | 1.50 | 0.88% | 169.50 | 171.00 | 167.00 | 45,389 |
| Mar 19 2024 | 169.50 | 1.00 | 0.59% | 169.00 | 170.50 | 166.00 | 1,297,356 |
| Mar 18 2024 | 168.50 | -1.50 | -0.88% | 170.00 | 170.00 | 167.50 | 108,358 |
| Mar 15 2024 | 170.00 | -0.50 | -0.29% | 169.50 | 172.00 | 167.00 | 369,647 |
| Mar 14 2024 | 170.50 | 6.50 | 3.96% | 165.00 | 170.50 | 164.50 | 309,823 |
| Mar 13 2024 | 164.00 | 2.00 | 1.23% | 162.00 | 164.50 | 162.00 | 211,552 |
| Mar 12 2024 | 162.00 | 0.00 | 0.00% | 161.00 | 164.00 | 160.00 | 95,437 |
| Mar 11 2024 | 162.00 | -2.00 | -1.22% | 162.00 | 162.00 | 160.00 | 13,448 |
| Mar 08 2024 | 164.00 | 0.00 | 0.00% | 163.00 | 164.00 | 162.00 | 140,353 |
| Mar 07 2024 | 164.00 | 4.50 | 2.82% | 159.50 | 164.00 | 159.00 | 103,925 |
| Mar 06 2024 | 159.50 | -0.50 | -0.31% | 159.50 | 160.50 | 158.00 | 33,598 |
| Mar 05 2024 | 160.00 | -2.00 | -1.23% | 161.00 | 161.50 | 160.00 | 85,048 |
| Mar 04 2024 | 162.00 | 3.50 | 2.21% | 162.00 | 162.00 | 160.50 | 22,034 |
| Mar 01 2024 | 158.50 | 0.50 | 0.32% | 159.00 | 159.00 | 158.00 | 286,517 |
| Feb 29 2024 | 158.00 | 0.00 | 0.00% | 158.50 | 161.50 | 158.00 | 148,977 |
| Feb 28 2024 | 158.00 | -1.50 | -0.94% | 155.00 | 162.00 | 155.00 | 57,606 |
| Feb 27 2024 | 159.50 | 5.00 | 3.24% | 154.00 | 161.00 | 153.00 | 3,272,442 |
| Feb 26 2024 | 154.50 | 0.50 | 0.32% | 154.00 | 155.00 | 153.00 | 24,391 |
| Feb 23 2024 | 154.00 | 0.50 | 0.33% | 155.00 | 155.00 | 152.50 | 186,423 |
| Feb 22 2024 | 153.50 | 1.50 | 0.99% | 152.50 | 155.00 | 151.00 | 156,393 |
| Feb 21 2024 | 152.00 | 0.00 | 0.00% | 150.50 | 152.50 | 150.50 | 24,300 |
| Feb 20 2024 | 152.00 | 0.50 | 0.33% | 151.50 | 152.00 | 151.50 | 44,936 |
| Feb 19 2024 | 151.50 | -3.50 | -2.26% | 152.00 | 154.50 | 150.00 | 104,214 |
| Feb 16 2024 | 155.00 | -2.50 | -1.59% | 159.00 | 159.50 | 154.00 | 190,791 |
| Feb 15 2024 | 157.50 | 11.50 | 7.88% | 145.00 | 159.00 | 145.00 | 9,518,747 |
| Feb 14 2024 | 146.00 | 5.00 | 3.55% | 140.00 | 146.00 | 139.50 | 9,393,782 |
| Feb 13 2024 | 141.00 | 0.00 | 0.00% | 140.00 | 141.00 | 140.00 | 8,605 |
| Feb 12 2024 | 141.00 | -3.00 | -2.08% | 143.00 | 143.50 | 138.50 | 393,232 |
| Feb 09 2024 | 144.00 | 0.00 | 0.00% | 144.50 | 145.00 | 144.00 | 1,242,442 |
| Feb 08 2024 | 144.00 | 0.50 | 0.35% | 144.00 | 145.00 | 144.00 | 5,265 |
| Feb 07 2024 | 143.50 | -1.00 | -0.69% | 144.50 | 144.50 | 143.50 | 134,080 |
| Feb 06 2024 | 144.50 | 0.50 | 0.35% | 144.00 | 146.00 | 144.00 | 1,539,199 |
| Feb 05 2024 | 144.00 | 0.00 | 0.00% | 148.00 | 148.00 | 144.00 | 833,842 |
| Feb 02 2024 | 144.00 | -2.75 | -1.87% | 148.00 | 148.00 | 144.00 | 88,812 |
| Feb 01 2024 | 146.75 | 1.25 | 0.86% | 144.00 | 146.75 | 143.50 | 1,610,977 |
| Jan 31 2024 | 145.50 | 1.50 | 1.04% | 143.00 | 145.50 | 143.00 | 51,810 |
| Jan 30 2024 | 144.00 | 0.00 | 0.00% | 144.00 | 144.00 | 143.00 | 50,680 |
| Jan 29 2024 | 144.00 | 0.00 | 0.00% | 144.50 | 144.50 | 142.00 | 157,193 |
| Jan 26 2024 | 144.00 | 0.00 | 0.00% | 144.50 | 145.00 | 144.00 | 122,633 |
| Jan 25 2024 | 144.00 | -1.00 | -0.69% | 145.00 | 145.00 | 144.00 | 60,412 |
| Jan 24 2024 | 145.00 | -2.50 | -1.69% | 145.50 | 147.00 | 145.00 | 424,454 |
| Jan 23 2024 | 147.50 | 1.00 | 0.68% | 149.50 | 149.50 | 146.00 | 62,404 |
| Jan 22 2024 | 146.50 | 0.50 | 0.34% | 144.50 | 146.50 | 144.50 | 683,691 |
