HD(HD)
HD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $347.90 | $350.50 | $345.85 | $348.86 | 7.77M |
| 6/25/2026 | $342.25 | $348.64 | $341.82 | $345.00 | 6.98M |
| 6/24/2026 | $329.12 | $342.96 | $327.71 | $342.86 | 6.39M |
| 6/23/2026 | $323.87 | $329.02 | $321.70 | $324.45 | 4.79M |
| 6/22/2026 | $330.00 | $331.73 | $326.34 | $326.62 | 4.71M |
| 6/18/2026 | $331.70 | $338.02 | $330.90 | $334.28 | 10.60M |
| 6/17/2026 | $336.01 | $341.15 | $326.17 | $327.48 | 6.09M |
| 6/16/2026 | $331.91 | $338.27 | $329.75 | $337.09 | 5.13M |
| 6/15/2026 | $333.76 | $338.00 | $329.54 | $329.82 | 4.70M |
| 6/12/2026 | $328.50 | $331.02 | $325.29 | $328.39 | 3.65M |
| 6/11/2026 | $322.29 | $327.03 | $318.55 | $326.01 | 4.66M |
| 6/10/2026 | $323.27 | $324.00 | $318.80 | $318.92 | 4.82M |
| 6/9/2026 | $311.35 | $322.89 | $310.27 | $321.33 | 4.88M |
| 6/8/2026 | $308.88 | $313.77 | $307.07 | $309.71 | 4.38M |
| 6/5/2026 | $310.83 | $314.05 | $308.63 | $310.78 | 3.95M |
| 6/4/2026 | $317.83 | $320.75 | $308.11 | $309.95 | 4.56M |
| 6/3/2026 | $307.94 | $313.52 | $307.12 | $312.97 | 4.33M |
| 6/2/2026 | $309.98 | $312.20 | $308.57 | $311.52 | 4.31M |
| 6/1/2026 | $315.13 | $315.89 | $307.69 | $310.69 | 4.54M |
| 5/29/2026 | $320.48 | $322.10 | $317.00 | $317.14 | 6.97M |
| 5/28/2026 | $317.45 | $321.88 | $315.16 | $321.21 | 6.82M |
| 5/27/2026 | $314.75 | $321.00 | $314.51 | $317.85 | 5.99M |
| 5/26/2026 | $315.06 | $316.79 | $308.96 | $310.54 | 6.98M |
| 5/22/2026 | $314.50 | $314.96 | $311.46 | $313.07 | 2.97M |
| 5/21/2026 | $306.36 | $313.99 | $304.38 | $313.78 | 4.52M |
| 5/20/2026 | $301.06 | $311.01 | $296.67 | $310.58 | 5.81M |
| 5/19/2026 | $291.87 | $303.19 | $289.10 | $302.44 | 8.69M |
| 5/18/2026 | $299.25 | $303.78 | $297.30 | $299.81 | 6.37M |
| 5/15/2026 | $300.31 | $302.93 | $296.88 | $297.51 | 6.12M |
| 5/14/2026 | $305.06 | $305.98 | $301.42 | $304.35 | 5.07M |
| 5/13/2026 | $307.61 | $307.69 | $299.27 | $302.55 | 6.31M |
| 5/12/2026 | $313.23 | $314.78 | $309.11 | $310.46 | 4.23M |
| 5/11/2026 | $316.50 | $317.12 | $309.71 | $311.40 | 4.34M |
| 5/8/2026 | $322.68 | $324.00 | $316.80 | $317.45 | 5.00M |
| 5/7/2026 | $325.01 | $327.49 | $322.43 | $322.64 | 4.41M |
| 5/6/2026 | $321.96 | $325.24 | $319.35 | $323.05 | 5.46M |
| 5/5/2026 | $313.41 | $317.63 | $310.40 | $315.42 | 6.39M |
| 5/4/2026 | $322.08 | $322.08 | $312.26 | $312.42 | 6.40M |
| 5/1/2026 | $330.10 | $330.52 | $323.36 | $323.88 | 3.87M |
| 4/30/2026 | $322.24 | $330.12 | $322.24 | $328.80 | 4.32M |
| 4/29/2026 | $325.66 | $325.84 | $319.05 | $322.81 | 4.15M |
| 4/28/2026 | $334.45 | $335.93 | $327.36 | $329.06 | 4.28M |
| 4/27/2026 | $334.48 | $337.38 | $332.14 | $332.30 | 3.28M |
| 4/24/2026 | $337.88 | $340.27 | $334.68 | $335.89 | 3.26M |
| 4/23/2026 | $339.50 | $340.83 | $336.88 | $340.16 | 2.71M |
| 4/22/2026 | $343.95 | $345.24 | $337.92 | $339.50 | 2.86M |
| 4/21/2026 | $352.93 | $353.55 | $342.97 | $343.92 | 3.08M |
| 4/20/2026 | $348.34 | $351.17 | $343.62 | $350.99 | 3.26M |
| 4/17/2026 | $342.84 | $352.02 | $342.84 | $349.40 | 4.93M |
| 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 |