0HCB.L0HCB.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $64.03 | $66.06 | $63.00 | $65.93 | 71,794 |
| 1/9/2026 | $61.29 | $63.47 | $60.76 | $63.19 | 21,421 |
| 1/8/2026 | $61.10 | $61.21 | $58.50 | $61.14 | 57,982 |
| 1/7/2026 | $62.93 | $63.17 | $61.07 | $62.54 | 29,767 |
| 1/6/2026 | $61.68 | $65.00 | $60.70 | $63.64 | 33,324 |
| 1/5/2026 | $56.94 | $60.96 | $56.88 | $60.61 | 27,465 |
| 1/2/2026 | $54.14 | $56.04 | $53.89 | $55.95 | 18,017 |
| 12/31/2025 | $54.11 | $54.39 | $52.88 | $53.12 | 3,132 |
| 12/30/2025 | $54.27 | $54.82 | $54.00 | $54.60 | 9,056 |
| 12/29/2025 | $53.49 | $53.85 | $52.34 | $53.83 | 12,932 |
| 12/24/2025 | $53.70 | $54.00 | $53.01 | $53.64 | 1,035 |
| 12/23/2025 | $53.64 | $54.36 | $52.79 | $53.69 | 6,581 |
| 12/22/2025 | $52.17 | $53.47 | $51.81 | $53.16 | 22,627 |
| 12/19/2025 | $48.09 | $51.56 | $47.90 | $51.36 | 16,342 |
| 12/18/2025 | $46.52 | $48.72 | $46.52 | $48.22 | 6,028 |
| 12/17/2025 | $46.50 | $47.74 | $46.50 | $47.18 | 4,528 |
| 12/16/2025 | $45.20 | $46.95 | $45.20 | $46.33 | 3,321 |
| 12/15/2025 | $46.23 | $46.80 | $45.46 | $45.46 | 4,126 |
| 12/12/2025 | $47.28 | $48.05 | $46.24 | $46.45 | 11,064 |
| 12/11/2025 | $44.43 | $47.48 | $44.43 | $47.31 | 16,490 |
| 12/10/2025 | $43.32 | $44.27 | $42.83 | $43.41 | 10,498 |
| 12/9/2025 | $43.91 | $44.51 | $43.43 | $44.25 | 13,877 |
| 12/8/2025 | $43.90 | $44.50 | $43.05 | $44.25 | 19,283 |
| 12/5/2025 | $44.36 | $44.81 | $43.89 | $43.96 | 12,680 |
| 12/4/2025 | $43.53 | $44.41 | $43.17 | $44.09 | 17,933 |
| 12/3/2025 | $41.97 | $44.80 | $41.94 | $44.80 | 32,654 |
| 12/2/2025 | $41.96 | $42.13 | $41.37 | $41.57 | 14,289 |
| 12/1/2025 | $41.75 | $42.71 | $41.52 | $41.83 | 11,224 |
| 11/28/2025 | $41.65 | $42.17 | $41.49 | $41.71 | 15,093 |
| 11/26/2025 | $39.49 | $41.82 | $39.49 | $41.74 | 18,051 |
| 11/25/2025 | $38.29 | $39.75 | $38.24 | $39.39 | 12,592 |
| 11/24/2025 | $36.65 | $38.75 | $36.57 | $38.58 | 12,915 |
| 11/21/2025 | $35.50 | $36.78 | $35.18 | $36.67 | 11,175 |
| 11/20/2025 | $37.02 | $38.09 | $36.10 | $36.66 | 7,447 |
| 11/19/2025 | $36.41 | $37.09 | $36.41 | $36.63 | 6,458 |
| 11/18/2025 | $35.30 | $36.86 | $35.30 | $36.65 | 11,491 |
| 11/17/2025 | $37.66 | $37.83 | $36.28 | $36.52 | 11,477 |
| 11/14/2025 | $37.49 | $38.07 | $36.60 | $37.55 | 7,308 |
| 11/13/2025 | $40.03 | $40.47 | $37.75 | $37.79 | 12,196 |
| 11/12/2025 | $37.83 | $40.35 | $37.82 | $40.32 | 11,032 |
| 11/11/2025 | $38.88 | $38.88 | $37.57 | $38.00 | 8,813 |
| 11/10/2025 | $38.20 | $39.10 | $38.20 | $39.00 | 10,549 |
| 11/7/2025 | $36.87 | $36.94 | $35.67 | $36.73 | 6,723 |
| 11/6/2025 | $36.08 | $37.43 | $36.02 | $36.68 | 13,386 |
| 11/5/2025 | $35.34 | $35.87 | $35.34 | $35.83 | 8,183 |
| 11/4/2025 | $36.44 | $36.57 | $35.63 | $35.72 | 4,512 |
| 11/3/2025 | $37.01 | $37.26 | $36.53 | $36.79 | 10,807 |
| 10/31/2025 | $36.92 | $37.25 | $36.46 | $36.76 | 14,636 |
| 10/30/2025 | $39.05 | $39.20 | $36.38 | $37.25 | 17,701 |
| 10/29/2025 | $39.66 | $40.20 | $38.90 | $39.23 | 26,891 |
| 10/28/2025 | $39.67 | $39.83 | $39.14 | $39.46 | 8,046 |
| 10/27/2025 | $39.82 | $40.78 | $39.62 | $39.87 | 13,094 |
| 10/24/2025 | $39.00 | $39.78 | $37.87 | $39.40 | 22,276 |
| 10/23/2025 | $36.19 | $41.54 | $36.11 | $41.54 | 64,453 |
| 10/22/2025 | $37.65 | $37.89 | $35.45 | $35.86 | 9,832 |
| 10/21/2025 | $39.25 | $39.77 | $36.11 | $37.17 | 17,415 |
| 10/20/2025 | $36.43 | $38.21 | $36.20 | $37.84 | 10,546 |
| 10/17/2025 | $35.97 | $36.69 | $35.11 | $35.93 | 6,354 |
| 10/16/2025 | $36.61 | $37.88 | $36.59 | $36.65 | 13,094 |
| 10/15/2025 | $36.18 | $36.67 | $35.63 | $36.24 | 3,131 |