undefined (HHH)
76.04
0.53 (0.70%)
At close: Jan 29, 2025, 3:59 PM
75.99
-0.06%
After-hours Jan 29, 2025, 07:00 PM EST
HHH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 75.32 | 76.26 | 75.18 | 75.99 | 0.48 | 0.64% | 295,154 |
| Jan 28, 2025 | 75.84 | 76.18 | 75.06 | 75.51 | -0.61 | -0.80% | 181,302 |
| Jan 27, 2025 | 76.09 | 76.97 | 75.52 | 76.12 | 0.36 | 0.48% | 281,900 |
| Jan 24, 2025 | 75.37 | 76.26 | 75.20 | 75.76 | 0.06 | 0.08% | 670,417 |
| Jan 23, 2025 | 75.01 | 75.93 | 74.50 | 75.70 | 0.70 | 0.93% | 457,560 |
| Jan 22, 2025 | 76.05 | 76.05 | 74.99 | 75.00 | -1.33 | -1.74% | 465,534 |
| Jan 21, 2025 | 77.33 | 77.50 | 75.87 | 76.33 | -0.32 | -0.42% | 334,768 |
| Jan 17, 2025 | 77.79 | 77.99 | 76.55 | 76.65 | -0.84 | -1.08% | 387,477 |
| Jan 16, 2025 | 77.79 | 78.22 | 77.39 | 77.49 | -0.29 | -0.37% | 308,140 |
| Jan 15, 2025 | 78.53 | 79.10 | 77.43 | 77.78 | -0.06 | -0.08% | 499,776 |
| Jan 14, 2025 | 80.00 | 80.00 | 77.05 | 77.84 | -0.78 | -0.99% | 853,902 |
| Jan 13, 2025 | 77.68 | 81.00 | 76.69 | 78.62 | 6.84 | 9.53% | 1,525,606 |
| Jan 10, 2025 | 72.37 | 72.77 | 71.49 | 71.78 | -1.85 | -2.51% | 266,100 |
| Jan 8, 2025 | 73.97 | 74.19 | 72.83 | 73.63 | -0.54 | -0.73% | 179,868 |
| Jan 7, 2025 | 76.00 | 76.59 | 73.78 | 74.17 | -1.17 | -1.55% | 201,800 |
| Jan 6, 2025 | 76.50 | 77.47 | 75.29 | 75.34 | -1.14 | -1.49% | 137,191 |
| Jan 3, 2025 | 75.87 | 76.77 | 75.33 | 76.48 | 0.67 | 0.88% | 313,818 |
| Jan 2, 2025 | 77.28 | 77.84 | 75.31 | 75.81 | -1.11 | -1.44% | 155,600 |
| Dec 31, 2024 | 76.50 | 77.45 | 75.90 | 76.92 | 0.28 | 0.37% | 156,617 |
| Dec 30, 2024 | 76.54 | 77.10 | 75.01 | 76.64 | -0.02 | -0.03% | 172,232 |
| Dec 27, 2024 | 76.69 | 76.97 | 76.00 | 76.66 | -0.38 | -0.49% | 289,740 |
| Dec 26, 2024 | 76.36 | 77.26 | 76.13 | 77.04 | 0.21 | 0.27% | 106,500 |
| Dec 24, 2024 | 76.40 | 76.87 | 75.93 | 76.83 | 0.43 | 0.56% | 43,900 |
| Dec 23, 2024 | 76.19 | 77.07 | 75.71 | 76.40 | -0.18 | -0.24% | 249,817 |
| Dec 20, 2024 | 75.72 | 77.92 | 75.65 | 76.58 | 1.26 | 1.67% | 670,046 |
| Dec 19, 2024 | 76.40 | 77.61 | 75.30 | 75.32 | -0.89 | -1.17% | 365,115 |
| Dec 18, 2024 | 80.00 | 80.29 | 76.16 | 76.21 | -3.57 | -4.47% | 270,500 |
| Dec 17, 2024 | 81.29 | 82.30 | 79.63 | 79.78 | -2.00 | -2.45% | 255,300 |
| Dec 16, 2024 | 81.94 | 82.58 | 81.38 | 81.78 | -0.23 | -0.28% | 194,308 |
| Dec 13, 2024 | 82.77 | 82.91 | 81.20 | 82.01 | -1.30 | -1.56% | 248,100 |
| Dec 12, 2024 | 83.42 | 84.71 | 82.94 | 83.31 | -0.07 | -0.08% | 209,000 |
| Dec 11, 2024 | 84.54 | 84.92 | 82.89 | 83.38 | -0.63 | -0.75% | 248,109 |
| Dec 10, 2024 | 84.23 | 84.69 | 83.06 | 84.01 | -0.19 | -0.23% | 243,200 |
| Dec 9, 2024 | 85.29 | 85.41 | 83.31 | 84.20 | -0.86 | -1.01% | 123,700 |
| Dec 6, 2024 | 86.49 | 86.64 | 84.45 | 85.06 | -0.76 | -0.89% | 347,164 |
| Dec 5, 2024 | 85.99 | 86.43 | 85.28 | 85.82 | 0.06 | 0.07% | 176,637 |
| Dec 4, 2024 | 85.89 | 86.52 | 85.35 | 85.76 | -0.42 | -0.49% | 196,241 |
| Dec 3, 2024 | 85.96 | 86.42 | 84.78 | 86.18 | 0.52 | 0.61% | 182,600 |
| Dec 2, 2024 | 86.30 | 86.30 | 85.07 | 85.66 | -1.08 | -1.25% | 267,951 |
| Nov 29, 2024 | 87.35 | 87.60 | 86.44 | 86.74 | -0.14 | -0.16% | 83,100 |
| Nov 27, 2024 | 87.12 | 87.77 | 86.36 | 86.88 | 0.48 | 0.56% | 143,095 |
| Nov 26, 2024 | 86.25 | 86.94 | 85.80 | 86.40 | 0.28 | 0.33% | 173,445 |
| Nov 25, 2024 | 84.87 | 87.46 | 84.58 | 86.12 | 2.25 | 2.68% | 289,737 |
| Nov 22, 2024 | 83.01 | 84.22 | 82.67 | 83.87 | 1.72 | 2.09% | 198,200 |
| Nov 21, 2024 | 79.95 | 82.92 | 79.86 | 82.15 | 2.41 | 3.02% | 296,688 |
| Nov 20, 2024 | 79.23 | 79.85 | 78.70 | 79.74 | 0.29 | 0.37% | 187,800 |
| Nov 19, 2024 | 78.62 | 79.93 | 78.44 | 79.45 | 0.24 | 0.30% | 195,235 |
| Nov 18, 2024 | 79.28 | 79.99 | 78.88 | 79.21 | -0.70 | -0.88% | 234,313 |
| Nov 15, 2024 | 81.10 | 81.50 | 79.41 | 79.91 | -0.95 | -1.17% | 265,700 |
| Nov 14, 2024 | 82.51 | 82.51 | 80.59 | 80.86 | -1.27 | -1.55% | 228,726 |