Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 160.00 | 1.25 | 0.79% | 159.15 | 161.35 | 158.70 | 140,636 |
| Apr 23 2024 | 158.75 | 1.15 | 0.73% | 158.00 | 159.00 | 156.50 | 156,819 |
| Apr 22 2024 | 157.60 | 2.35 | 1.51% | 156.50 | 157.65 | 155.50 | 190,368 |
| Apr 19 2024 | 155.25 | 0.00 | 0.00% | 155.65 | 156.10 | 153.55 | 158,761 |
| Apr 18 2024 | 155.25 | -1.85 | -1.18% | 157.00 | 157.40 | 152.95 | 292,264 |
| Apr 17 2024 | 157.10 | -1.15 | -0.73% | 158.30 | 159.25 | 156.80 | 210,832 |
| Apr 16 2024 | 158.25 | -1.80 | -1.12% | 159.40 | 159.80 | 157.55 | 225,201 |
| Apr 15 2024 | 160.05 | 1.25 | 0.79% | 160.20 | 162.30 | 159.45 | 296,385 |
| Apr 12 2024 | 158.80 | 2.50 | 1.60% | 157.05 | 159.65 | 156.60 | 233,162 |
| Apr 11 2024 | 156.30 | 1.35 | 0.87% | 155.65 | 156.95 | 155.00 | 184,606 |
| Apr 10 2024 | 154.95 | 0.35 | 0.23% | 154.55 | 156.25 | 152.55 | 235,084 |
| Apr 09 2024 | 154.60 | -7.95 | -4.89% | 161.80 | 161.80 | 153.10 | 484,520 |
| Apr 08 2024 | 162.55 | 3.55 | 2.23% | 159.35 | 162.55 | 159.15 | 236,983 |
| Apr 05 2024 | 159.00 | 1.10 | 0.70% | 157.50 | 159.00 | 156.25 | 219,365 |
| Apr 04 2024 | 157.90 | -1.60 | -1.00% | 159.55 | 159.65 | 157.90 | 185,036 |
| Apr 03 2024 | 159.50 | 2.20 | 1.40% | 158.30 | 159.60 | 157.75 | 193,183 |
| Apr 02 2024 | 157.30 | -0.75 | -0.47% | 157.00 | 159.55 | 156.75 | 246,201 |
| Mar 28 2024 | 158.05 | -0.55 | -0.35% | 158.55 | 159.70 | 157.50 | 256,651 |
| Mar 27 2024 | 158.60 | -2.35 | -1.46% | 161.55 | 162.00 | 158.60 | 235,430 |
| Mar 26 2024 | 160.95 | 0.70 | 0.44% | 161.00 | 161.60 | 160.05 | 287,092 |
| Mar 25 2024 | 160.25 | 3.05 | 1.94% | 157.80 | 161.00 | 157.80 | 389,864 |
| Mar 22 2024 | 157.20 | 2.15 | 1.39% | 155.00 | 157.65 | 154.60 | 256,782 |
| Mar 21 2024 | 155.05 | 2.15 | 1.41% | 154.40 | 155.05 | 152.90 | 418,711 |
| Mar 20 2024 | 152.90 | 1.75 | 1.16% | 151.50 | 153.50 | 150.30 | 367,254 |
| Mar 19 2024 | 151.15 | 2.55 | 1.72% | 149.20 | 151.40 | 148.70 | 318,726 |
| Mar 18 2024 | 148.60 | 1.95 | 1.33% | 147.40 | 150.30 | 147.10 | 255,102 |
| Mar 15 2024 | 146.65 | 0.60 | 0.41% | 146.50 | 147.15 | 145.70 | 599,596 |
| Mar 14 2024 | 146.05 | 2.30 | 1.60% | 144.50 | 147.15 | 144.35 | 335,081 |
| Mar 13 2024 | 143.75 | 1.40 | 0.98% | 142.95 | 144.60 | 142.05 | 257,965 |
| Mar 12 2024 | 142.35 | 1.65 | 1.17% | 141.45 | 143.30 | 141.20 | 364,314 |
| Mar 11 2024 | 140.70 | -2.55 | -1.78% | 142.90 | 142.90 | 140.70 | 410,362 |
| Mar 08 2024 | 143.25 | -2.65 | -1.82% | 146.60 | 146.60 | 142.90 | 379,002 |
| Mar 07 2024 | 145.90 | -1.10 | -0.75% | 146.80 | 147.20 | 145.55 | 245,818 |
| Mar 06 2024 | 147.00 | -3.90 | -2.58% | 151.00 | 151.00 | 146.70 | 451,430 |
| Mar 05 2024 | 150.90 | 12.55 | 9.07% | 145.00 | 151.40 | 143.35 | 669,756 |
| Mar 04 2024 | 138.35 | 2.95 | 2.18% | 136.00 | 138.60 | 135.85 | 351,633 |
| Mar 01 2024 | 135.40 | -1.65 | -1.20% | 137.50 | 138.25 | 135.40 | 236,008 |
| Feb 29 2024 | 137.05 | 0.45 | 0.33% | 137.25 | 137.30 | 135.70 | 984,695 |
| Feb 28 2024 | 136.60 | -0.25 | -0.18% | 137.00 | 137.15 | 135.85 | 186,668 |
| Feb 27 2024 | 136.85 | -1.90 | -1.37% | 138.90 | 139.10 | 136.00 | 254,221 |
| Feb 26 2024 | 138.75 | 3.15 | 2.32% | 135.50 | 139.25 | 135.05 | 304,159 |
| Feb 23 2024 | 135.60 | 1.35 | 1.01% | 134.45 | 136.70 | 133.95 | 301,023 |
| Feb 22 2024 | 134.25 | -0.60 | -0.44% | 134.80 | 134.90 | 133.65 | 289,495 |
| Feb 21 2024 | 134.85 | -0.30 | -0.22% | 135.30 | 135.30 | 132.65 | 238,055 |
| Feb 20 2024 | 135.15 | 1.15 | 0.86% | 134.00 | 135.95 | 133.80 | 296,030 |
| Feb 19 2024 | 134.00 | -6.65 | -4.73% | 138.85 | 139.60 | 133.45 | 605,066 |
| Feb 16 2024 | 140.65 | 1.05 | 0.75% | 140.00 | 141.45 | 139.55 | 305,743 |
| Feb 15 2024 | 139.60 | 1.75 | 1.27% | 138.00 | 141.70 | 137.95 | 380,138 |
| Feb 14 2024 | 137.85 | 5.40 | 4.08% | 133.65 | 137.95 | 133.55 | 537,213 |
| Feb 13 2024 | 132.45 | -1.50 | -1.12% | 133.55 | 133.55 | 131.45 | 304,963 |
| Feb 12 2024 | 133.95 | 0.25 | 0.19% | 134.25 | 135.50 | 133.70 | 205,882 |
| Feb 09 2024 | 133.70 | -0.20 | -0.15% | 134.25 | 134.80 | 133.05 | 231,175 |
| Feb 08 2024 | 133.90 | -2.25 | -1.65% | 135.95 | 136.35 | 133.80 | 248,508 |
| Feb 07 2024 | 136.15 | -0.70 | -0.51% | 137.05 | 137.30 | 135.85 | 185,417 |
| Feb 06 2024 | 136.85 | 1.90 | 1.41% | 135.40 | 138.00 | 135.35 | 215,375 |
| Feb 05 2024 | 134.95 | -0.70 | -0.52% | 136.00 | 136.20 | 134.55 | 124,199 |
| Feb 02 2024 | 135.65 | 0.50 | 0.37% | 135.65 | 136.25 | 135.20 | 146,419 |
| Feb 01 2024 | 135.15 | -0.20 | -0.15% | 135.35 | 136.10 | 134.65 | 188,195 |
| Jan 31 2024 | 135.35 | -1.55 | -1.13% | 137.25 | 137.25 | 135.10 | 249,048 |
| Jan 30 2024 | 136.90 | -0.30 | -0.22% | 136.75 | 137.80 | 135.85 | 158,599 |
| Jan 29 2024 | 137.20 | 2.20 | 1.63% | 135.30 | 138.05 | 135.30 | 290,476 |
| Jan 26 2024 | 135.00 | -0.20 | -0.15% | 135.00 | 135.80 | 134.55 | 218,453 |
