HD(HD)
HD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $342.84 | $352.02 | $342.84 | $348.64 | 2.09M |
| 4/16/2026 | $339.99 | $341.98 | $336.69 | $337.15 | 2.86M |
| 4/15/2026 | $341.85 | $342.27 | $336.62 | $338.91 | 3.37M |
| 4/14/2026 | $341.00 | $342.76 | $338.34 | $342.71 | 2.88M |
| 4/13/2026 | $335.54 | $341.44 | $331.93 | $341.16 | 3.74M |
| 4/10/2026 | $341.04 | $341.23 | $335.81 | $337.34 | 3.21M |
| 4/9/2026 | $331.26 | $340.57 | $328.45 | $339.58 | 3.00M |
| 4/8/2026 | $333.26 | $338.78 | $332.25 | $336.16 | 4.61M |
| 4/7/2026 | $323.00 | $324.38 | $315.31 | $318.77 | 4.66M |
| 4/6/2026 | $319.70 | $326.68 | $318.92 | $326.65 | 2.45M |
| 4/2/2026 | $323.60 | $326.30 | $318.66 | $321.63 | 3.73M |
| 4/1/2026 | $329.37 | $333.09 | $327.81 | $329.56 | 3.39M |
| 3/31/2026 | $328.49 | $331.44 | $323.41 | $328.89 | 5.75M |
| 3/30/2026 | $325.72 | $327.99 | $322.58 | $323.50 | 4.07M |
| 3/27/2026 | $327.50 | $327.54 | $320.74 | $321.65 | 3.98M |
| 3/26/2026 | $331.44 | $334.12 | $326.58 | $328.43 | 3.45M |
| 3/25/2026 | $335.00 | $337.19 | $326.99 | $332.51 | 4.40M |
| 3/24/2026 | $325.90 | $332.52 | $323.02 | $330.91 | 4.57M |
| 3/23/2026 | $331.99 | $334.72 | $328.21 | $330.90 | 5.81M |
| 3/20/2026 | $327.75 | $330.23 | $320.26 | $320.75 | 9.67M |
| 3/19/2026 | $328.96 | $330.23 | $324.63 | $328.21 | 3.85M |
| 3/18/2026 | $338.60 | $339.80 | $330.14 | $330.93 | 3.59M |
| 3/17/2026 | $344.89 | $346.78 | $340.94 | $341.43 | 3.08M |
| 3/16/2026 | $342.44 | $345.24 | $340.65 | $342.58 | 3.19M |
| 3/13/2026 | $341.69 | $343.42 | $338.03 | $339.03 | 2.53M |
| 3/12/2026 | $346.04 | $348.67 | $338.70 | $338.93 | 3.89M |
| 3/11/2026 | $355.46 | $356.32 | $349.11 | $350.84 | 3.20M |
| 3/10/2026 | $353.04 | $361.64 | $351.02 | $357.15 | 3.99M |
| 3/9/2026 | $355.60 | $356.49 | $345.64 | $353.56 | 4.22M |
| 3/6/2026 | $357.54 | $359.45 | $353.22 | $357.92 | 4.17M |
| 3/5/2026 | $366.12 | $366.98 | $359.20 | $361.68 | 4.76M |
| 3/4/2026 | $366.20 | $369.57 | $361.51 | $369.11 | 4.32M |
| 3/3/2026 | $363.73 | $368.78 | $360.12 | $366.92 | 3.97M |
| 3/2/2026 | $375.00 | $375.11 | $369.00 | $370.81 | 4.54M |
| 2/27/2026 | $373.86 | $382.19 | $372.34 | $380.72 | 4.82M |
| 2/26/2026 | $378.40 | $381.48 | $374.94 | $375.09 | 2.89M |
| 2/25/2026 | $381.07 | $381.44 | $371.37 | $375.57 | 5.04M |
| 2/24/2026 | $389.11 | $394.35 | $382.21 | $384.48 | 5.68M |
| 2/23/2026 | $380.99 | $384.14 | $369.58 | $376.99 | 5.50M |
| 2/20/2026 | $377.45 | $384.82 | $375.95 | $382.25 | 3.98M |
| 2/19/2026 | $383.74 | $383.74 | $377.39 | $378.58 | 2.93M |
| 2/18/2026 | $382.75 | $385.12 | $379.54 | $383.52 | 2.98M |
| 2/17/2026 | $392.23 | $394.00 | $380.50 | $383.04 | 3.49M |
| 2/13/2026 | $390.20 | $394.00 | $387.10 | $391.05 | 2.88M |
| 2/12/2026 | $393.55 | $397.63 | $389.00 | $390.22 | 3.70M |
| 2/11/2026 | $385.00 | $391.42 | $382.08 | $390.68 | 3.23M |
| 2/10/2026 | $383.81 | $391.74 | $381.94 | $389.68 | 3.16M |
| 2/9/2026 | $384.36 | $385.78 | $378.20 | $381.00 | 3.64M |
| 2/6/2026 | $381.34 | $386.37 | $379.10 | $385.15 | 4.69M |
| 2/5/2026 | $386.68 | $387.00 | $380.83 | $382.37 | 3.76M |
| 2/4/2026 | $384.59 | $390.53 | $384.36 | $387.20 | 5.57M |
| 2/3/2026 | $377.29 | $391.78 | $377.00 | $381.10 | 5.68M |
| 2/2/2026 | $374.24 | $379.65 | $368.24 | $378.12 | 4.76M |
| 1/30/2026 | $372.41 | $375.12 | $368.55 | $374.59 | 3.76M |
| 1/29/2026 | $374.90 | $377.09 | $370.15 | $371.81 | 4.74M |
| 1/28/2026 | $380.21 | $381.00 | $373.65 | $375.30 | 3.37M |
| 1/27/2026 | $384.95 | $386.50 | $378.27 | $380.36 | 3.47M |
| 1/26/2026 | $385.00 | $387.42 | $381.95 | $386.53 | 3.98M |
| 1/23/2026 | $381.50 | $384.37 | $379.21 | $383.77 | 3.14M |
| 1/22/2026 | $386.45 | $390.60 | $380.53 | $381.03 | 4.83M |
| 1/21/2026 | $375.80 | $385.92 | $374.68 | $384.64 | 5.17M |
| 1/20/2026 | $372.24 | $377.34 | $371.30 | $375.11 | 5.35M |