Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HHH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 66.30 | 0.56 | 0.85% | 66.20 | 66.745 | 65.965 | 188,312 |
| May 30 2024 | 65.74 | 1.24 | 1.92% | 65.00 | 65.77 | 64.97 | 183,324 |
| May 29 2024 | 64.50 | -0.51 | -0.78% | 64.30 | 64.82 | 64.165 | 342,556 |
| May 28 2024 | 65.01 | -0.68 | -1.04% | 66.00 | 66.1199 | 64.46 | 344,898 |
| May 24 2024 | 65.69 | 0.59 | 0.91% | 65.69 | 66.25 | 65.13 | 228,882 |
| May 23 2024 | 65.10 | -1.48 | -2.22% | 66.75 | 67.00 | 64.44 | 282,830 |
| May 22 2024 | 66.58 | 0.13 | 0.20% | 66.45 | 67.12 | 66.05 | 263,980 |
| May 21 2024 | 66.45 | -0.86 | -1.28% | 67.01 | 67.47 | 66.00 | 248,642 |
| May 20 2024 | 67.31 | -0.24 | -0.36% | 67.62 | 67.985 | 66.805 | 300,014 |
| May 17 2024 | 67.55 | -0.09 | -0.13% | 67.78 | 68.13 | 67.32 | 218,072 |
| May 16 2024 | 67.64 | -0.49 | -0.72% | 68.15 | 68.17 | 67.315 | 227,272 |
| May 15 2024 | 68.13 | 0.47 | 0.69% | 68.74 | 69.24 | 68.02 | 371,588 |
| May 14 2024 | 67.66 | 1.34 | 2.02% | 67.17 | 67.90 | 66.75 | 297,065 |
| May 13 2024 | 66.32 | -0.11 | -0.17% | 66.77 | 67.31 | 66.12 | 241,178 |
| May 10 2024 | 66.43 | -0.93 | -1.38% | 67.61 | 67.6899 | 65.77 | 483,444 |
| May 09 2024 | 67.36 | 0.48 | 0.72% | 63.00 | 67.49 | 62.37 | 489,468 |
| May 08 2024 | 66.88 | 0.59 | 0.89% | 65.42 | 67.04 | 65.13 | 472,171 |
| May 07 2024 | 66.29 | 0.10 | 0.15% | 66.43 | 67.445 | 66.18 | 377,493 |
| May 06 2024 | 66.19 | -0.82 | -1.22% | 67.48 | 67.5289 | 66.09 | 390,384 |
| May 03 2024 | 67.01 | 0.00 | 0.00% | 68.63 | 68.9839 | 66.92 | 386,599 |
| May 02 2024 | 67.01 | 1.44 | 2.20% | 66.45 | 67.51 | 66.28 | 291,837 |
| May 01 2024 | 65.57 | 0.41 | 0.63% | 65.20 | 67.31 | 64.83 | 413,552 |
| Apr 30 2024 | 65.16 | -0.44 | -0.67% | 65.00 | 66.08 | 64.81 | 360,862 |
| Apr 29 2024 | 65.60 | 1.18 | 1.83% | 65.12 | 65.80 | 64.585 | 390,446 |
| Apr 26 2024 | 64.42 | 0.67 | 1.05% | 64.08 | 65.385 | 63.98 | 278,148 |
| Apr 25 2024 | 63.75 | -0.50 | -0.78% | 63.85 | 64.10 | 63.33 | 313,503 |
| Apr 24 2024 | 64.25 | 0.15 | 0.23% | 63.83 | 64.39 | 63.1689 | 394,304 |
| Apr 23 2024 | 64.10 | 2.31 | 3.74% | 61.53 | 64.31 | 61.53 | 734,087 |
| Apr 22 2024 | 61.79 | 1.60 | 2.66% | 60.39 | 61.97 | 60.12 | 456,497 |
| Apr 19 2024 | 60.19 | -0.48 | -0.79% | 60.48 | 61.66 | 59.98 | 445,255 |
| Apr 18 2024 | 60.67 | 1.28 | 2.16% | 59.49 | 61.09 | 59.00 | 460,651 |
| Apr 17 2024 | 59.39 | -0.34 | -0.57% | 60.11 | 60.3499 | 59.155 | 538,201 |
| Apr 16 2024 | 59.73 | -1.84 | -2.99% | 60.92 | 61.23 | 59.49 | 628,817 |
| Apr 15 2024 | 61.57 | -2.72 | -4.23% | 64.30 | 64.7266 | 61.31 | 626,706 |
| Apr 12 2024 | 64.29 | -1.18 | -1.80% | 64.85 | 65.065 | 63.97 | 463,717 |
| Apr 11 2024 | 65.47 | 1.14 | 1.77% | 65.31 | 65.94 | 63.34 | 702,613 |
| Apr 10 2024 | 64.33 | -4.22 | -6.16% | 66.75 | 67.00 | 64.13 | 816,198 |
| Apr 09 2024 | 68.55 | 0.88 | 1.30% | 68.17 | 69.24 | 68.17 | 371,908 |
| Apr 08 2024 | 67.67 | 0.92 | 1.38% | 67.23 | 68.2793 | 66.88 | 1,287,667 |
| Apr 05 2024 | 66.75 | -0.64 | -0.95% | 67.15 | 67.945 | 66.06 | 698,020 |
| Apr 04 2024 | 67.39 | -2.08 | -2.99% | 69.85 | 70.10 | 67.33 | 512,074 |
| Apr 03 2024 | 69.47 | 0.22 | 0.32% | 68.97 | 69.97 | 68.97 | 321,961 |
| Apr 02 2024 | 69.25 | -1.77 | -2.49% | 70.41 | 70.66 | 68.585 | 393,668 |
| Apr 01 2024 | 71.02 | -1.60 | -2.20% | 72.78 | 73.37 | 71.00 | 460,500 |
| Mar 28 2024 | 72.62 | 0.36 | 0.50% | 72.93 | 73.11 | 72.28 | 362,977 |
| Mar 27 2024 | 72.26 | 0.87 | 1.22% | 72.20 | 72.44 | 71.12 | 975,256 |
| Mar 26 2024 | 71.39 | 0.42 | 0.59% | 71.49 | 71.88 | 70.87 | 701,063 |
| Mar 25 2024 | 70.97 | -0.04 | -0.06% | 70.98 | 71.82 | 70.75 | 279,935 |
| Mar 22 2024 | 71.01 | -1.07 | -1.48% | 72.08 | 72.41 | 70.755 | 242,655 |
| Mar 21 2024 | 72.08 | 0.37 | 0.52% | 72.35 | 73.1572 | 71.60 | 296,311 |
| Mar 20 2024 | 71.71 | 0.53 | 0.74% | 71.18 | 72.15 | 70.60 | 312,117 |
| Mar 19 2024 | 71.18 | -0.55 | -0.77% | 71.18 | 71.81 | 71.12 | 270,378 |
| Mar 18 2024 | 71.73 | -1.07 | -1.47% | 72.64 | 72.90 | 71.59 | 251,603 |
| Mar 15 2024 | 72.80 | -0.97 | -1.31% | 72.95 | 74.01 | 72.432 | 468,210 |
| Mar 14 2024 | 73.77 | -1.54 | -2.04% | 75.42 | 75.42 | 73.075 | 294,556 |
| Mar 13 2024 | 75.31 | -0.13 | -0.17% | 75.44 | 76.1599 | 75.12 | 189,739 |
| Mar 12 2024 | 75.44 | 0.09 | 0.12% | 75.28 | 75.60 | 74.89 | 108,176 |
| Mar 11 2024 | 75.35 | -0.40 | -0.53% | 75.85 | 76.25 | 75.30 | 93,982 |
| Mar 08 2024 | 75.75 | 0.66 | 0.88% | 75.84 | 76.21 | 75.08 | 159,659 |
| Mar 07 2024 | 75.09 | -0.02 | -0.03% | 75.82 | 76.32 | 75.06 | 134,915 |
| Mar 06 2024 | 75.11 | 0.37 | 0.50% | 75.82 | 75.82 | 74.70 | 183,924 |
| Mar 05 2024 | 74.74 | -1.26 | -1.66% | 75.35 | 75.82 | 74.415 | 229,074 |
