Price alert —
Loading…
Sign in to get a one-time email the moment HLI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $141.30 | $143.94 | $139.96 | $140.01 | 0.7M |
| 2026-07-16 | $142.86 | $143.56 | $141.02 | $143.30 | 0.9M |
| 2026-07-15 | $137.97 | $143.38 | $136.92 | $142.90 | 1.2M |
| 2026-07-14 | $133.59 | $137.02 | $133.07 | $136.93 | 0.9M |
| 2026-07-13 | $135.70 | $135.73 | $130.72 | $132.52 | 0.8M |
| 2026-07-10 | $138.55 | $139.26 | $133.54 | $135.33 | 1.1M |
| 2026-07-09 | $135.27 | $138.51 | $134.34 | $136.44 | 3.1M |
| 2026-07-08 | $138.45 | $139.88 | $133.58 | $134.31 | 0.7M |
| 2026-07-07 | $141.66 | $143.88 | $138.77 | $139.12 | 0.5M |
| 2026-07-06 | $140.28 | $144.50 | $140.22 | $142.45 | 0.7M |
| 2026-07-02 | $139.66 | $141.24 | $138.29 | $140.15 | 0.5M |
| 2026-07-01 | $134.80 | $140.00 | $134.80 | $137.96 | 0.9M |
| 2026-06-30 | $133.04 | $135.86 | $133.04 | $134.13 | 0.7M |
| 2026-06-29 | $138.17 | $139.27 | $131.30 | $132.92 | 0.6M |
| 2026-06-26 | $136.50 | $138.86 | $134.24 | $138.55 | 1.9M |
| 2026-06-25 | $138.31 | $140.63 | $136.03 | $136.33 | 0.5M |
| 2026-06-24 | $140.86 | $141.27 | $137.10 | $138.00 | 0.4M |
| 2026-06-23 | $140.51 | $142.26 | $140.05 | $140.60 | 0.6M |
| 2026-06-22 | $140.33 | $142.44 | $139.93 | $140.93 | 0.6M |
| 2026-06-18 | $142.14 | $143.83 | $139.32 | $140.77 | 1.0M |
| 2026-06-17 | $143.00 | $145.44 | $140.46 | $141.38 | 0.7M |
| 2026-06-16 | $141.26 | $143.47 | $140.61 | $143.16 | 0.6M |
| 2026-06-15 | $139.85 | $142.93 | $139.53 | $139.83 | 0.8M |
| 2026-06-12 | $136.60 | $139.71 | $136.55 | $137.89 | 0.6M |
| 2026-06-11 | $135.94 | $136.51 | $133.83 | $135.62 | 0.6M |
| 2026-06-10 | $140.80 | $142.64 | $135.88 | $135.96 | 0.7M |
| 2026-06-09 | $137.62 | $141.61 | $136.63 | $141.04 | 0.6M |
| 2026-06-08 | $139.37 | $141.14 | $136.76 | $137.10 | 0.8M |
| 2026-06-05 | $142.21 | $142.22 | $138.02 | $139.25 | 0.4M |
| 2026-06-04 | $140.92 | $142.54 | $140.12 | $141.20 | 0.5M |
| 2026-06-03 | $138.03 | $139.55 | $135.13 | $138.43 | 0.5M |
| 2026-06-02 | $139.03 | $140.34 | $137.51 | $139.43 | 0.8M |
| 2026-06-01 | $139.91 | $142.55 | $138.68 | $140.36 | 0.5M |
| 2026-05-29 | $145.22 | $146.11 | $140.35 | $141.66 | 0.7M |
| 2026-05-28 | $145.69 | $147.95 | $143.52 | $145.77 | 0.6M |
| 2026-05-27 | $150.37 | $151.23 | $146.58 | $147.19 | 0.8M |
| 2026-05-26 | $151.40 | $152.46 | $150.25 | $150.80 | 0.4M |
| 2026-05-22 | $151.21 | $152.08 | $150.31 | $151.63 | 0.5M |
| 2026-05-21 | $148.43 | $151.75 | $146.96 | $151.55 | 0.8M |
| 2026-05-20 | $147.03 | $150.06 | $145.26 | $149.66 | 0.7M |
| 2026-05-19 | $152.25 | $153.18 | $146.81 | $146.81 | 1.2M |
| 2026-05-18 | $150.11 | $153.85 | $150.11 | $152.07 | 0.6M |
| 2026-05-15 | $151.04 | $153.35 | $149.68 | $150.35 | 0.7M |
| 2026-05-14 | $151.82 | $154.35 | $150.35 | $150.93 | 0.6M |
| 2026-05-13 | $148.02 | $150.94 | $147.74 | $150.55 | 0.5M |
| 2026-05-12 | $148.88 | $150.17 | $147.12 | $149.53 | 0.7M |
| 2026-05-11 | $153.20 | $154.34 | $148.11 | $148.85 | 0.7M |
| 2026-05-08 | $153.33 | $155.08 | $150.50 | $152.87 | 1.0M |
| 2026-05-07 | $147.00 | $156.53 | $147.00 | $153.50 | 2.2M |
| 2026-05-06 | $152.67 | $153.35 | $146.58 | $147.23 | 1.4M |
| 2026-05-05 | $151.02 | $152.80 | $149.69 | $150.17 | 0.7M |
| 2026-05-04 | $152.23 | $152.68 | $147.89 | $150.45 | 1.2M |
| 2026-05-01 | $154.81 | $155.30 | $152.97 | $153.08 | 0.7M |
| 2026-04-30 | $155.35 | $156.58 | $154.14 | $154.75 | 0.7M |
| 2026-04-29 | $158.84 | $161.29 | $152.75 | $156.00 | 0.5M |
| 2026-04-28 | $161.24 | $161.24 | $158.65 | $159.51 | 0.4M |
| 2026-04-27 | $158.24 | $160.36 | $157.63 | $159.71 | 0.4M |
| 2026-04-24 | $157.77 | $160.05 | $157.57 | $158.00 | 0.3M |
| 2026-04-23 | $160.24 | $160.38 | $156.36 | $158.27 | 0.3M |
| 2026-04-22 | $162.13 | $162.38 | $159.51 | $160.64 | 0.4M |
| 2026-04-21 | $161.22 | $163.27 | $159.84 | $160.87 | 0.3M |
| 2026-04-20 | $161.75 | $163.51 | $160.45 | $160.99 | 0.4M |
| 2026-04-17 | $160.96 | $164.24 | $160.89 | $162.50 | 0.6M |
| 2026-04-16 | $160.59 | $161.94 | $158.17 | $158.78 | 0.4M |
| 2026-04-15 | $160.11 | $161.19 | $159.07 | $159.87 | 0.5M |
| 2026-04-14 | $158.29 | $160.89 | $157.76 | $159.07 | 0.8M |
| 2026-04-13 | $150.61 | $156.37 | $150.48 | $156.04 | 0.8M |
| 2026-04-10 | $149.77 | $152.75 | $143.35 | $151.53 | 0.6M |
| 2026-04-09 | $146.85 | $150.90 | $146.70 | $150.12 | 0.5M |
| 2026-04-08 | $146.01 | $148.73 | $146.01 | $147.84 | 0.7M |
| 2026-04-07 | $139.50 | $143.57 | $139.22 | $142.87 | 0.6M |
| 2026-04-06 | $141.04 | $141.77 | $140.12 | $140.76 | 0.4M |
| 2026-04-02 | $138.21 | $141.48 | $136.00 | $141.32 | 0.6M |
| 2026-04-01 | $143.40 | $144.99 | $140.78 | $141.03 | 0.8M |
| 2026-03-31 | $143.44 | $145.65 | $141.26 | $143.62 | 0.6M |
| 2026-03-30 | $139.84 | $142.57 | $138.98 | $141.05 | 0.5M |
| 2026-03-27 | $140.50 | $141.80 | $138.36 | $139.00 | 0.7M |
| 2026-03-26 | $140.99 | $143.68 | $140.64 | $141.14 | 0.6M |
| 2026-03-25 | $140.84 | $142.68 | $140.04 | $141.88 | 0.9M |
| 2026-03-24 | $138.60 | $140.56 | $134.41 | $139.02 | 0.7M |
| 2026-03-23 | $143.31 | $143.69 | $140.27 | $140.42 | 0.5M |
| 2026-03-20 | $139.03 | $140.62 | $137.46 | $139.51 | 1.3M |
| 2026-03-19 | $137.98 | $139.77 | $136.68 | $138.95 | 0.9M |
| 2026-03-18 | $138.93 | $141.14 | $138.35 | $138.89 | 0.7M |
| 2026-03-17 | $141.60 | $143.20 | $139.43 | $140.28 | 0.8M |
| 2026-03-16 | $140.91 | $142.32 | $139.10 | $139.51 | 0.7M |
| 2026-03-13 | $141.46 | $142.46 | $139.10 | $139.42 | 0.6M |
| 2026-03-12 | $143.54 | $145.45 | $139.41 | $139.87 | 0.6M |
| 2026-03-11 | $144.72 | $146.69 | $143.43 | $146.37 | 0.5M |
| 2026-03-10 | $147.51 | $149.59 | $145.10 | $145.61 | 0.7M |
| 2026-03-09 | $148.68 | $148.68 | $143.92 | $146.79 | 0.9M |
| 2026-03-06 | $153.81 | $154.00 | $149.40 | $151.11 | 0.5M |
| 2026-03-05 | $159.96 | $163.05 | $156.12 | $157.30 | 0.4M |
| 2026-03-04 | $162.10 | $163.35 | $160.94 | $161.50 | 0.4M |
| 2026-03-03 | $159.00 | $163.59 | $157.20 | $162.10 | 0.4M |
| 2026-03-02 | $159.56 | $164.68 | $159.56 | $163.64 | 0.4M |
| 2026-02-27 | $165.18 | $167.10 | $160.54 | $163.77 | 0.6M |
| 2026-02-26 | $167.47 | $169.28 | $166.72 | $169.10 | 0.4M |
| 2026-02-25 | $167.04 | $167.93 | $163.70 | $165.99 | 0.8M |
| 2026-02-24 | $162.82 | $166.49 | $162.82 | $165.86 | 0.5M |
| 2026-02-23 | $166.10 | $166.82 | $161.88 | $163.08 | 0.8M |
| 2026-02-20 | $165.44 | $169.45 | $164.21 | $167.82 | 0.8M |
| 2026-02-19 | $164.35 | $166.82 | $162.25 | $166.12 | 0.5M |
| 2026-02-18 | $166.04 | $168.41 | $164.40 | $166.09 | 0.5M |
| 2026-02-17 | $166.96 | $167.84 | $164.00 | $165.53 | 0.5M |
| 2026-02-13 | $166.76 | $167.44 | $163.32 | $165.84 | 0.6M |
| 2026-02-12 | $171.49 | $173.33 | $164.52 | $165.81 | 0.8M |
| 2026-02-11 | $172.98 | $174.30 | $168.50 | $170.15 | 0.5M |
| 2026-02-10 | $172.90 | $174.91 | $170.76 | $172.57 | 0.4M |
| 2026-02-09 | $173.58 | $175.00 | $172.13 | $172.83 | 0.6M |
| 2026-02-06 | $171.66 | $173.20 | $167.67 | $172.96 | 0.7M |
| 2026-02-05 | $167.31 | $169.68 | $165.76 | $167.94 | 0.8M |
| 2026-02-04 | $164.34 | $168.87 | $162.42 | $167.62 | 0.5M |
| 2026-02-03 | $167.24 | $169.42 | $159.86 | $164.45 | 0.8M |
| 2026-02-02 | $167.96 | $168.66 | $165.61 | $168.36 | 0.6M |
| 2026-01-30 | $167.37 | $171.39 | $166.57 | $168.32 | 0.6M |
| 2026-01-29 | $176.45 | $180.20 | $167.18 | $168.81 | 1.4M |
| 2026-01-28 | $178.75 | $181.41 | $177.00 | $180.53 | 0.6M |
| 2026-01-27 | $182.30 | $182.66 | $178.44 | $179.65 | 0.6M |
| 2026-01-26 | $186.15 | $188.26 | $181.88 | $182.70 | 0.5M |
| 2026-01-23 | $190.61 | $190.61 | $183.62 | $186.24 | 0.9M |
| 2026-01-22 | $193.60 | $194.29 | $191.20 | $192.07 | 0.4M |
| 2026-01-21 | $190.73 | $195.06 | $190.41 | $191.06 | 0.4M |
| 2026-01-20 | $186.60 | $193.06 | $184.29 | $189.46 | 0.5M |