Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 64.28 | -0.19 | -0.29% | 64.51 | 64.68 | 63.84 | 1,656,854 |
| Apr 26 2024 | 64.47 | -0.50 | -0.77% | 64.74 | 64.80 | 63.49 | 1,881,817 |
| Apr 25 2024 | 64.97 | -0.06 | -0.09% | 64.217 | 65.27 | 63.212 | 2,294,147 |
| Apr 24 2024 | 65.03 | 6.89 | 11.85% | 63.50 | 66.375 | 63.18 | 7,253,275 |
| Apr 23 2024 | 58.14 | 2.24 | 4.01% | 56.25 | 58.25 | 56.01 | 3,188,700 |
| Apr 22 2024 | 55.90 | 0.63 | 1.14% | 55.53 | 56.24 | 55.17 | 1,400,907 |
| Apr 19 2024 | 55.27 | 0.33 | 0.60% | 54.86 | 55.66 | 54.91 | 1,486,398 |
| Apr 18 2024 | 54.94 | 0.12 | 0.22% | 55.48 | 55.48 | 54.26 | 1,422,514 |
| Apr 17 2024 | 54.82 | -0.21 | -0.38% | 55.11 | 55.58 | 54.72 | 1,081,145 |
| Apr 16 2024 | 55.03 | -0.56 | -1.01% | 55.09 | 55.77 | 54.85 | 940,926 |
| Apr 15 2024 | 55.59 | -0.21 | -0.38% | 56.65 | 57.0199 | 55.24 | 1,197,350 |
| Apr 12 2024 | 55.80 | -0.43 | -0.76% | 56.01 | 56.31 | 55.43 | 1,636,854 |
| Apr 11 2024 | 56.23 | -0.55 | -0.97% | 56.89 | 56.37 | 55.01 | 1,658,631 |
| Apr 10 2024 | 56.78 | -0.55 | -0.96% | 56.48 | 57.31 | 56.39 | 1,516,921 |
| Apr 09 2024 | 57.33 | -0.26 | -0.45% | 57.60 | 58.49 | 57.31 | 1,171,390 |
| Apr 08 2024 | 57.59 | 1.17 | 2.07% | 56.99 | 58.17 | 56.91 | 1,867,188 |
| Apr 05 2024 | 56.42 | 0.57 | 1.02% | 55.80 | 56.99 | 55.75 | 1,470,357 |
| Apr 04 2024 | 55.85 | 0.41 | 0.74% | 56.09 | 57.00 | 55.33 | 1,741,684 |
| Apr 03 2024 | 55.44 | -0.31 | -0.56% | 55.69 | 55.90 | 54.64 | 2,001,846 |
| Apr 02 2024 | 55.75 | -0.51 | -0.91% | 55.81 | 55.82 | 55.17 | 1,026,493 |
| Apr 01 2024 | 56.26 | -0.26 | -0.46% | 56.21 | 56.42 | 55.60 | 1,134,323 |
| Mar 28 2024 | 56.52 | 0.04 | 0.07% | 56.49 | 57.04 | 56.16 | 1,079,872 |
| Mar 27 2024 | 56.48 | 1.87 | 3.42% | 54.99 | 56.61 | 54.86 | 1,298,570 |
| Mar 26 2024 | 54.61 | -1.31 | -2.34% | 56.16 | 56.23 | 54.0461 | 1,360,660 |
| Mar 25 2024 | 55.92 | 1.08 | 1.97% | 54.53 | 56.00 | 54.53 | 2,592,664 |
| Mar 22 2024 | 54.84 | -1.22 | -2.18% | 56.09 | 56.26 | 54.70 | 1,212,719 |
| Mar 21 2024 | 56.06 | 1.78 | 3.28% | 54.33 | 56.11 | 54.31 | 1,687,243 |
| Mar 20 2024 | 54.28 | -0.08 | -0.15% | 54.22 | 54.69 | 53.91 | 1,215,924 |
| Mar 19 2024 | 54.36 | 1.07 | 2.01% | 53.33 | 54.42 | 53.33 | 1,286,598 |
| Mar 18 2024 | 53.29 | -0.02 | -0.04% | 53.25 | 53.47 | 52.95 | 1,230,314 |
| Mar 15 2024 | 53.31 | 0.34 | 0.64% | 53.04 | 53.85 | 52.61 | 3,824,623 |
| Mar 14 2024 | 52.97 | -0.07 | -0.13% | 52.91 | 53.1299 | 52.47 | 1,676,931 |
| Mar 13 2024 | 53.04 | -0.05 | -0.09% | 52.81 | 53.58 | 52.81 | 1,287,688 |
| Mar 12 2024 | 53.09 | 0.52 | 0.99% | 52.47 | 53.145 | 51.77 | 1,257,141 |
| Mar 11 2024 | 52.57 | 0.82 | 1.58% | 51.41 | 53.18 | 51.26 | 1,810,418 |
| Mar 08 2024 | 51.75 | 0.39 | 0.76% | 51.78 | 52.46 | 50.89 | 1,680,701 |
| Mar 07 2024 | 51.36 | 0.02 | 0.04% | 51.51 | 52.205 | 51.03 | 1,570,978 |
| Mar 06 2024 | 51.34 | 0.61 | 1.20% | 51.07 | 51.6299 | 50.51 | 1,176,922 |
| Mar 05 2024 | 50.73 | 0.36 | 0.71% | 50.00 | 50.79 | 49.86 | 1,320,964 |
| Mar 04 2024 | 50.37 | 0.12 | 0.24% | 50.07 | 50.97 | 50.07 | 1,643,530 |
| Mar 01 2024 | 50.25 | -0.04 | -0.08% | 50.25 | 50.835 | 49.205 | 1,324,234 |
| Feb 29 2024 | 50.29 | -0.13 | -0.26% | 50.97 | 51.42 | 50.27 | 2,028,664 |
| Feb 28 2024 | 50.42 | 0.14 | 0.28% | 49.72 | 51.00 | 49.62 | 1,200,471 |
| Feb 27 2024 | 50.28 | 1.61 | 3.31% | 48.91 | 50.54 | 48.72 | 1,992,362 |
| Feb 26 2024 | 48.67 | -0.92 | -1.86% | 49.65 | 49.67 | 48.635 | 1,407,870 |
| Feb 23 2024 | 49.59 | -0.57 | -1.14% | 50.39 | 50.62 | 49.59 | 1,651,496 |
| Feb 22 2024 | 50.16 | 0.07 | 0.14% | 50.30 | 50.365 | 49.09 | 1,672,197 |
| Feb 21 2024 | 50.09 | -0.10 | -0.20% | 49.95 | 50.72 | 49.735 | 1,467,375 |
| Feb 20 2024 | 50.19 | -0.59 | -1.16% | 50.33 | 50.65 | 49.73 | 1,649,279 |
| Feb 16 2024 | 50.78 | -0.27 | -0.53% | 50.51 | 51.18 | 50.40 | 1,330,937 |
| Feb 15 2024 | 51.05 | -1.64 | -3.11% | 52.80 | 53.0878 | 50.21 | 2,889,352 |
| Feb 14 2024 | 52.69 | 2.09 | 4.13% | 50.50 | 52.715 | 50.14 | 3,748,951 |
| Feb 13 2024 | 50.60 | -0.69 | -1.35% | 49.78 | 50.68 | 47.555 | 7,163,856 |
| Feb 12 2024 | 51.29 | 0.70 | 1.38% | 50.50 | 51.59 | 50.549 | 3,382,570 |
| Feb 09 2024 | 50.59 | -0.09 | -0.18% | 50.80 | 51.10 | 50.23 | 1,442,959 |
| Feb 08 2024 | 50.68 | 0.78 | 1.56% | 50.29 | 51.31 | 50.23 | 1,476,913 |
| Feb 07 2024 | 49.90 | 0.66 | 1.34% | 49.21 | 50.37 | 48.88 | 1,727,615 |
| Feb 06 2024 | 49.24 | 0.10 | 0.20% | 49.15 | 49.90 | 48.92 | 1,526,459 |
| Feb 05 2024 | 49.14 | -0.93 | -1.86% | 49.52 | 49.28 | 48.29 | 1,570,750 |
| Feb 02 2024 | 50.07 | 0.12 | 0.24% | 49.57 | 50.63 | 48.93 | 1,279,542 |
| Feb 01 2024 | 49.95 | 1.00 | 2.04% | 49.12 | 50.06 | 48.83 | 1,043,657 |
| Jan 31 2024 | 48.95 | -1.73 | -3.41% | 49.98 | 50.38 | 48.82 | 2,040,617 |
