CHH(CHH)
CHH
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $104.53 | $104.81 | $101.73 | $103.88 | 364,850 |
| 10/12/2026 | $104.17 | $105.74 | $101.43 | $103.38 | 483,600 |
| 10/9/2026 | $105.22 | $105.96 | $104.02 | $105.64 | 369,400 |
| 10/8/2026 | $103.92 | $105.97 | $102.50 | $104.82 | 454,200 |
| 10/7/2026 | $102.76 | $104.89 | $100.85 | $103.49 | 427,900 |
| 10/6/2026 | $99.08 | $104.72 | $99.08 | $103.06 | 568,000 |
| 10/5/2026 | $101.77 | $101.77 | $98.69 | $99.58 | 876,449 |
| 10/2/2026 | $103.16 | $105.33 | $102.09 | $102.50 | 661,731 |
| 10/1/2026 | $102.12 | $102.95 | $100.31 | $102.31 | 466,820 |
| 9/30/2026 | $105.44 | $105.44 | $102.23 | $102.41 | 678,600 |
| 9/29/2026 | $103.87 | $105.58 | $103.14 | $104.25 | 559,000 |
| 9/28/2026 | $102.11 | $103.11 | $100.96 | $103.00 | 406,800 |
| 9/25/2026 | $101.39 | $102.76 | $100.32 | $101.81 | 376,326 |
| 9/24/2026 | $101.89 | $103.04 | $99.23 | $100.96 | 552,800 |
| 9/23/2026 | $100.38 | $101.94 | $99.40 | $101.64 | 427,900 |
| 9/22/2026 | $101.03 | $103.09 | $99.29 | $100.32 | 676,900 |
| 9/21/2026 | $97.78 | $99.31 | $96.85 | $99.05 | 807,203 |
| 9/18/2026 | $98.10 | $99.00 | $96.10 | $96.85 | 851,246 |
| 9/17/2026 | $99.47 | $100.08 | $97.41 | $98.64 | 676,000 |
| 9/16/2026 | $97.39 | $99.58 | $97.29 | $98.19 | 566,700 |
| 9/15/2026 | $96.85 | $99.55 | $95.90 | $97.42 | 690,400 |
| 9/14/2026 | $97.27 | $97.81 | $95.77 | $96.54 | 542,125 |
| 9/11/2026 | $98.87 | $100.23 | $96.73 | $96.77 | 456,829 |
| 9/10/2026 | $100.50 | $101.31 | $97.99 | $98.23 | 618,100 |
| 9/9/2026 | $99.25 | $100.61 | $98.43 | $99.61 | 463,900 |
| 9/8/2026 | $100.42 | $101.93 | $99.50 | $100.01 | 769,400 |
| 9/4/2026 | $99.15 | $100.85 | $98.83 | $100.62 | 467,400 |
| 9/3/2026 | $100.39 | $100.90 | $98.33 | $99.40 | 444,727 |
| 9/2/2026 | $98.96 | $101.21 | $98.28 | $100.40 | 416,827 |
| 9/1/2026 | $102.80 | $103.62 | $97.91 | $98.12 | 746,500 |
| 8/31/2026 | $107.16 | $107.93 | $102.60 | $103.36 | 637,306 |
| 8/28/2026 | $109.73 | $110.55 | $107.40 | $108.86 | 435,524 |
| 8/27/2026 | $108.73 | $110.86 | $108.28 | $108.54 | 423,120 |
| 8/26/2026 | $110.39 | $111.00 | $108.44 | $109.86 | 374,997 |
| 8/25/2026 | $111.71 | $112.14 | $108.87 | $110.25 | 526,900 |
| 8/24/2026 | $110.42 | $111.42 | $107.88 | $111.12 | 285,600 |
| 8/21/2026 | $109.50 | $110.35 | $107.87 | $109.62 | 446,324 |
| 8/20/2026 | $108.72 | $110.62 | $108.72 | $109.25 | 385,307 |
| 8/19/2026 | $108.00 | $110.93 | $108.00 | $109.21 | 623,901 |
| 8/18/2026 | $105.32 | $107.73 | $104.12 | $107.18 | 344,400 |
| 8/17/2026 | $103.74 | $105.23 | $103.18 | $104.93 | 365,600 |
| 8/14/2026 | $104.85 | $105.45 | $104.01 | $104.44 | 277,508 |
| 8/13/2026 | $106.05 | $106.78 | $103.49 | $104.57 | 415,143 |
| 8/12/2026 | $102.94 | $105.84 | $102.94 | $105.54 | 388,600 |
| 8/11/2026 | $102.78 | $104.00 | $101.27 | $102.63 | 420,900 |
| 8/10/2026 | $105.48 | $105.87 | $102.28 | $102.75 | 671,430 |
| 8/7/2026 | $108.62 | $108.91 | $106.03 | $106.66 | 432,306 |
| 8/6/2026 | $110.11 | $110.39 | $107.48 | $109.73 | 649,124 |
| 8/5/2026 | $110.00 | $115.36 | $104.80 | $111.79 | 828,950 |
| 8/4/2026 | $107.77 | $110.89 | $107.77 | $108.61 | 1.02M |
| 8/3/2026 | $112.86 | $114.44 | $108.07 | $108.47 | 566,300 |
| 7/31/2026 | $111.16 | $112.50 | $110.17 | $111.49 | 533,401 |
| 7/30/2026 | $114.49 | $115.50 | $111.01 | $111.66 | 540,800 |
| 7/29/2026 | $113.00 | $115.77 | $113.00 | $115.65 | 390,244 |
| 7/28/2026 | $113.83 | $115.36 | $112.87 | $114.64 | 535,717 |
| 7/27/2026 | $111.80 | $114.07 | $111.46 | $113.12 | 515,300 |
| 7/24/2026 | $108.03 | $111.97 | $107.93 | $110.52 | 412,014 |
| 7/23/2026 | $106.81 | $108.16 | $106.05 | $108.00 | 560,300 |
| 7/22/2026 | $108.42 | $109.28 | $105.46 | $108.00 | 550,610 |
| 7/21/2026 | $109.81 | $110.80 | $107.10 | $108.13 | 653,400 |
| 7/20/2026 | $112.48 | $113.03 | $106.86 | $109.96 | 960,523 |
| 7/17/2026 | $110.82 | $111.91 | $109.10 | $111.84 | 552,010 |
| 7/16/2026 | $109.10 | $112.71 | $109.10 | $111.29 | 534,122 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
