Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HILS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1,968.00 | 16.00 | 0.82% | 1,974.00 | 1,974.00 | 1,948.00 | 44,451 |
| May 15 2024 | 1,952.00 | 10.00 | 0.51% | 1,884.00 | 1,964.00 | 1,884.00 | 55,800 |
| May 14 2024 | 1,942.00 | 14.00 | 0.73% | 1,882.00 | 1,942.00 | 1,882.00 | 110,049 |
| May 13 2024 | 1,928.00 | -30.00 | -1.53% | 1,950.00 | 1,958.00 | 1,924.00 | 100,695 |
| May 10 2024 | 1,958.00 | 0.00 | 0.00% | 1,974.00 | 1,976.00 | 1,942.00 | 53,954 |
| May 09 2024 | 1,958.00 | 28.00 | 1.45% | 1,950.00 | 1,958.00 | 1,922.00 | 48,918 |
| May 08 2024 | 1,930.00 | 52.00 | 2.77% | 1,892.00 | 1,930.00 | 1,880.00 | 164,886 |
| May 07 2024 | 1,878.00 | -24.00 | -1.26% | 1,908.00 | 1,930.00 | 1,878.00 | 111,376 |
| May 03 2024 | 1,902.00 | 12.00 | 0.63% | 1,860.00 | 1,932.00 | 1,860.00 | 107,806 |
| May 02 2024 | 1,890.00 | -2.00 | -0.11% | 1,916.00 | 1,916.00 | 1,876.00 | 154,826 |
| May 01 2024 | 1,892.00 | 2.00 | 0.11% | 1,870.00 | 1,916.00 | 1,870.00 | 30,524 |
| Apr 30 2024 | 1,890.00 | -36.00 | -1.87% | 1,946.00 | 1,946.00 | 1,890.00 | 67,608 |
| Apr 29 2024 | 1,926.00 | 24.00 | 1.26% | 1,920.00 | 1,926.00 | 1,886.00 | 147,684 |
| Apr 26 2024 | 1,902.00 | 6.00 | 0.32% | 1,896.00 | 1,928.00 | 1,888.00 | 42,583 |
| Apr 25 2024 | 1,896.00 | -20.00 | -1.04% | 1,904.00 | 1,914.00 | 1,872.00 | 68,188 |
| Apr 24 2024 | 1,916.00 | -2.00 | -0.10% | 1,900.00 | 1,948.00 | 1,900.00 | 185,790 |
| Apr 23 2024 | 1,918.00 | 36.00 | 1.91% | 1,852.00 | 1,928.00 | 1,852.00 | 128,018 |
| Apr 22 2024 | 1,882.00 | 14.00 | 0.75% | 1,864.00 | 1,892.00 | 1,864.00 | 47,285 |
| Apr 19 2024 | 1,868.00 | -12.00 | -0.64% | 1,850.00 | 1,876.00 | 1,850.00 | 79,529 |
| Apr 18 2024 | 1,880.00 | 14.00 | 0.75% | 1,860.00 | 1,890.00 | 1,860.00 | 49,750 |
| Apr 17 2024 | 1,866.00 | -22.00 | -1.17% | 1,898.00 | 1,914.00 | 1,866.00 | 69,683 |
| Apr 16 2024 | 1,888.00 | -70.00 | -3.58% | 1,930.00 | 1,930.00 | 1,888.00 | 91,906 |
| Apr 15 2024 | 1,958.00 | 20.00 | 1.03% | 1,940.00 | 1,968.00 | 1,932.00 | 60,203 |
| Apr 12 2024 | 1,938.00 | -18.00 | -0.92% | 1,968.00 | 1,984.00 | 1,934.00 | 98,397 |
| Apr 11 2024 | 1,956.00 | -2.00 | -0.10% | 1,938.00 | 1,966.00 | 1,930.00 | 63,556 |
| Apr 10 2024 | 1,958.00 | 14.00 | 0.72% | 1,948.00 | 1,966.00 | 1,924.00 | 128,161 |
| Apr 09 2024 | 1,944.00 | -2.00 | -0.10% | 1,906.00 | 1,968.00 | 1,906.00 | 128,304 |
| Apr 08 2024 | 1,946.00 | 16.00 | 0.83% | 1,906.00 | 1,954.00 | 1,906.00 | 114,022 |
| Apr 05 2024 | 1,930.00 | 0.00 | 0.00% | 1,898.00 | 1,930.00 | 1,888.00 | 86,509 |
| Apr 04 2024 | 1,930.00 | -36.00 | -1.83% | 1,966.00 | 1,970.00 | 1,920.00 | 68,530 |
| Apr 03 2024 | 1,966.00 | 6.00 | 0.31% | 1,978.00 | 1,978.00 | 1,940.00 | 93,927 |
| Apr 02 2024 | 1,960.00 | 4.00 | 0.20% | 1,970.00 | 2,015.00 | 1,958.00 | 130,979 |
| Mar 28 2024 | 1,956.00 | 16.00 | 0.82% | 1,950.00 | 1,964.00 | 1,916.00 | 166,342 |
| Mar 27 2024 | 1,940.00 | -16.00 | -0.82% | 1,926.00 | 1,954.00 | 1,910.00 | 114,937 |
| Mar 26 2024 | 1,956.00 | 6.00 | 0.31% | 1,954.00 | 1,982.00 | 1,930.00 | 229,954 |
| Mar 25 2024 | 1,950.00 | 44.00 | 2.31% | 1,924.00 | 1,950.00 | 1,900.00 | 165,959 |
| Mar 22 2024 | 1,906.00 | -8.00 | -0.42% | 1,934.00 | 1,934.00 | 1,904.00 | 46,381 |
| Mar 21 2024 | 1,914.00 | 46.00 | 2.46% | 1,890.00 | 1,928.00 | 1,886.00 | 100,094 |
| Mar 20 2024 | 1,868.00 | 2.00 | 0.11% | 1,852.00 | 1,880.00 | 1,852.00 | 102,196 |
| Mar 19 2024 | 1,866.00 | -18.00 | -0.96% | 1,890.00 | 1,890.00 | 1,866.00 | 55,850 |
| Mar 18 2024 | 1,884.00 | -8.00 | -0.42% | 1,894.00 | 1,904.00 | 1,878.00 | 46,468 |
| Mar 15 2024 | 1,892.00 | 16.00 | 0.85% | 1,918.00 | 1,918.00 | 1,874.00 | 771,766 |
| Mar 14 2024 | 1,876.00 | -28.00 | -1.47% | 1,902.00 | 1,910.00 | 1,876.00 | 90,134 |
| Mar 13 2024 | 1,904.00 | 18.00 | 0.95% | 1,900.00 | 1,910.00 | 1,870.00 | 376,384 |
| Mar 12 2024 | 1,886.00 | 36.00 | 1.95% | 1,878.00 | 1,922.00 | 1,852.00 | 171,651 |
| Mar 11 2024 | 1,850.00 | -8.00 | -0.43% | 1,858.00 | 1,858.00 | 1,824.00 | 50,186 |
| Mar 08 2024 | 1,858.00 | -14.00 | -0.75% | 1,838.00 | 1,864.00 | 1,834.00 | 41,833 |
| Mar 07 2024 | 1,872.00 | 16.00 | 0.86% | 1,830.00 | 1,896.00 | 1,830.00 | 60,431 |
| Mar 06 2024 | 1,856.00 | 26.00 | 1.42% | 1,832.00 | 1,880.00 | 1,828.00 | 41,293 |
| Mar 05 2024 | 1,830.00 | -8.00 | -0.44% | 1,830.00 | 1,846.00 | 1,820.00 | 62,128 |
| Mar 04 2024 | 1,838.00 | 4.00 | 0.22% | 1,820.00 | 1,852.00 | 1,820.00 | 262,518 |
| Mar 01 2024 | 1,834.00 | 20.00 | 1.10% | 1,848.00 | 1,848.00 | 1,804.00 | 49,655 |
| Feb 29 2024 | 1,814.00 | 14.00 | 0.78% | 1,800.00 | 1,820.00 | 1,800.00 | 106,726 |
| Feb 28 2024 | 1,800.00 | -20.00 | -1.10% | 1,802.00 | 1,846.00 | 1,794.00 | 76,287 |
| Feb 27 2024 | 1,820.00 | -2.00 | -0.11% | 1,814.00 | 1,846.00 | 1,806.00 | 40,809 |
| Feb 26 2024 | 1,822.00 | -2.00 | -0.11% | 1,804.00 | 1,840.00 | 1,804.00 | 47,646 |
| Feb 23 2024 | 1,824.00 | -6.00 | -0.33% | 1,814.00 | 1,824.00 | 1,814.00 | 34,582 |
| Feb 22 2024 | 1,830.00 | 12.00 | 0.66% | 1,820.00 | 1,836.00 | 1,810.00 | 123,802 |
| Feb 21 2024 | 1,818.00 | 32.00 | 1.79% | 1,764.00 | 1,822.00 | 1,764.00 | 293,095 |
| Feb 20 2024 | 1,786.00 | -54.00 | -2.93% | 1,796.00 | 1,818.00 | 1,786.00 | 48,792 |
| Feb 19 2024 | 1,840.00 | -12.00 | -0.65% | 1,834.00 | 1,840.00 | 1,814.00 | 35,807 |
