Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 287.20 | 3.00 | 1.06% | 285.10 | 287.50 | 284.20 | 1,249,283 |
| Apr 24 2024 | 284.20 | 1.10 | 0.39% | 284.60 | 286.30 | 281.20 | 2,420,134 |
| Apr 23 2024 | 283.10 | -5.10 | -1.77% | 290.00 | 290.00 | 281.00 | 852,056 |
| Apr 22 2024 | 288.20 | 7.80 | 2.78% | 280.30 | 289.90 | 279.00 | 5,409,551 |
| Apr 19 2024 | 280.40 | -2.90 | -1.02% | 284.30 | 284.50 | 275.30 | 914,285 |
| Apr 18 2024 | 283.30 | -6.20 | -2.14% | 286.90 | 289.60 | 279.10 | 1,732,728 |
| Apr 17 2024 | 289.50 | -8.40 | -2.82% | 295.20 | 299.00 | 289.50 | 8,514,719 |
| Apr 16 2024 | 297.90 | 5.30 | 1.81% | 286.90 | 297.90 | 286.90 | 9,260,904 |
| Apr 15 2024 | 292.60 | -3.30 | -1.12% | 293.40 | 293.40 | 287.50 | 8,118,094 |
| Apr 12 2024 | 295.90 | 11.40 | 4.01% | 289.40 | 297.20 | 285.90 | 2,109,015 |
| Apr 11 2024 | 284.50 | -5.60 | -1.93% | 287.70 | 288.90 | 281.50 | 1,726,299 |
| Apr 10 2024 | 290.10 | 0.30 | 0.10% | 293.60 | 295.40 | 287.00 | 1,300,747 |
| Apr 09 2024 | 289.80 | 0.00 | 0.00% | 289.00 | 296.80 | 289.00 | 1,242,128 |
| Apr 08 2024 | 289.80 | -2.20 | -0.75% | 292.00 | 294.70 | 288.60 | 1,309,638 |
| Apr 05 2024 | 292.00 | 1.30 | 0.45% | 290.00 | 293.10 | 286.50 | 1,403,878 |
| Apr 04 2024 | 290.70 | 6.70 | 2.36% | 284.30 | 290.70 | 280.40 | 1,641,081 |
| Apr 03 2024 | 284.00 | 9.00 | 3.27% | 273.20 | 284.00 | 273.20 | 2,604,317 |
| Apr 02 2024 | 275.00 | -0.80 | -0.29% | 279.40 | 283.40 | 272.20 | 1,648,626 |
| Mar 28 2024 | 275.80 | 1.20 | 0.44% | 275.90 | 277.20 | 270.30 | 810,262 |
| Mar 27 2024 | 274.60 | -0.40 | -0.15% | 277.00 | 279.30 | 269.00 | 928,413 |
| Mar 26 2024 | 275.00 | -0.10 | -0.04% | 280.00 | 280.00 | 274.20 | 1,552,114 |
| Mar 25 2024 | 275.10 | 4.10 | 1.51% | 268.90 | 275.50 | 268.90 | 1,041,384 |
| Mar 22 2024 | 271.00 | -1.80 | -0.66% | 273.70 | 276.50 | 270.90 | 920,351 |
| Mar 21 2024 | 272.80 | 1.70 | 0.63% | 276.70 | 276.70 | 271.30 | 1,189,594 |
| Mar 20 2024 | 271.10 | -3.70 | -1.35% | 276.70 | 276.70 | 268.40 | 1,361,420 |
| Mar 19 2024 | 274.80 | 0.50 | 0.18% | 275.40 | 275.40 | 270.70 | 2,393,412 |
| Mar 18 2024 | 274.30 | 0.30 | 0.11% | 275.10 | 278.00 | 274.20 | 2,061,825 |
| Mar 15 2024 | 274.00 | 2.60 | 0.96% | 277.00 | 277.10 | 272.30 | 11,566,661 |
| Mar 14 2024 | 271.40 | 2.80 | 1.04% | 270.00 | 273.90 | 267.80 | 1,838,968 |
| Mar 13 2024 | 268.60 | 13.90 | 5.46% | 261.20 | 268.60 | 257.90 | 2,694,123 |
| Mar 12 2024 | 254.70 | 1.40 | 0.55% | 253.70 | 260.30 | 252.70 | 1,508,611 |
| Mar 11 2024 | 253.30 | -6.70 | -2.58% | 257.20 | 258.50 | 247.90 | 2,117,731 |
| Mar 08 2024 | 260.00 | -9.90 | -3.67% | 264.80 | 270.40 | 253.20 | 5,766,755 |
| Mar 07 2024 | 269.90 | -3.40 | -1.24% | 264.80 | 276.20 | 255.00 | 3,059,130 |
| Mar 06 2024 | 273.30 | 0.50 | 0.18% | 278.00 | 278.00 | 272.60 | 6,687,215 |
| Mar 05 2024 | 272.80 | 7.40 | 2.79% | 263.30 | 275.50 | 261.60 | 5,986,852 |
| Mar 04 2024 | 265.40 | 1.10 | 0.42% | 268.80 | 269.70 | 263.00 | 3,385,030 |
| Mar 01 2024 | 264.30 | 11.90 | 4.71% | 253.20 | 264.80 | 252.50 | 3,699,892 |
| Feb 29 2024 | 252.40 | 3.90 | 1.57% | 250.00 | 252.60 | 247.80 | 4,726,549 |
| Feb 28 2024 | 248.50 | -3.20 | -1.27% | 250.30 | 253.00 | 246.60 | 5,441,905 |
| Feb 27 2024 | 251.70 | 0.70 | 0.28% | 252.50 | 253.90 | 249.40 | 7,034,009 |
| Feb 26 2024 | 251.00 | 1.60 | 0.64% | 248.10 | 251.00 | 243.30 | 8,049,450 |
| Feb 23 2024 | 249.40 | -8.90 | -3.45% | 257.40 | 261.90 | 246.60 | 3,100,284 |
| Feb 22 2024 | 258.30 | 0.20 | 0.08% | 260.50 | 263.60 | 258.00 | 2,000,647 |
| Feb 21 2024 | 258.10 | -2.50 | -0.96% | 266.00 | 266.00 | 254.40 | 8,315,075 |
| Feb 20 2024 | 260.60 | -4.90 | -1.85% | 262.00 | 267.40 | 259.00 | 2,890,652 |
| Feb 19 2024 | 265.50 | -0.30 | -0.11% | 262.10 | 268.40 | 262.10 | 1,953,899 |
| Feb 16 2024 | 265.80 | 5.30 | 2.03% | 267.20 | 267.20 | 263.00 | 1,953,436 |
| Feb 15 2024 | 260.50 | -3.70 | -1.40% | 260.60 | 264.60 | 256.80 | 3,237,613 |
| Feb 14 2024 | 264.20 | 5.70 | 2.21% | 256.00 | 264.20 | 256.00 | 2,289,013 |
| Feb 13 2024 | 258.50 | -3.20 | -1.22% | 262.90 | 266.10 | 257.30 | 1,349,505 |
| Feb 12 2024 | 261.70 | 4.80 | 1.87% | 261.00 | 263.90 | 256.80 | 3,270,780 |
| Feb 09 2024 | 256.90 | 2.00 | 0.78% | 255.00 | 260.80 | 255.00 | 2,444,186 |
| Feb 08 2024 | 254.90 | -5.80 | -2.22% | 258.60 | 265.50 | 254.90 | 2,719,925 |
| Feb 07 2024 | 260.70 | -3.30 | -1.25% | 261.20 | 263.60 | 258.50 | 1,773,397 |
| Feb 06 2024 | 264.00 | 6.10 | 2.37% | 260.80 | 264.80 | 257.60 | 5,709,195 |
| Feb 05 2024 | 257.90 | -12.30 | -4.55% | 270.20 | 270.20 | 257.90 | 3,416,991 |
| Feb 02 2024 | 270.20 | -1.80 | -0.66% | 271.00 | 272.70 | 266.50 | 1,869,581 |
| Feb 01 2024 | 272.00 | -6.80 | -2.44% | 277.60 | 278.10 | 270.00 | 3,513,162 |
| Jan 31 2024 | 278.80 | -16.00 | -5.43% | 280.50 | 286.60 | 276.50 | 5,466,405 |
| Jan 30 2024 | 294.80 | -3.40 | -1.14% | 298.30 | 298.50 | 292.10 | 1,525,912 |
| Jan 29 2024 | 298.20 | 0.10 | 0.03% | 299.50 | 303.70 | 296.80 | 10,281,123 |
