(HHH)
76.77
-0.11 (-0.14%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 76.68 | 77.52 | 76.30 | 76.88 | 233,851 | 76.88 |
| 1/29/2025 | 75.32 | 76.26 | 75.18 | 75.99 | 295,154 | 75.99 |
| 1/28/2025 | 75.84 | 76.18 | 75.06 | 75.51 | 181,300 | 75.51 |
| 1/27/2025 | 76.09 | 76.97 | 75.52 | 76.12 | 281,886 | 76.12 |
| 1/24/2025 | 75.37 | 76.26 | 75.20 | 75.76 | 670,417 | 75.76 |
| 1/23/2025 | 75.01 | 75.93 | 74.50 | 75.70 | 457,546 | 75.70 |
| 1/22/2025 | 76.05 | 76.05 | 74.99 | 75.00 | 465,473 | 75.00 |
| 1/21/2025 | 77.33 | 77.50 | 75.87 | 76.33 | 334,668 | 76.33 |
| 1/17/2025 | 77.79 | 77.99 | 76.55 | 76.65 | 387,477 | 76.65 |
| 1/16/2025 | 77.79 | 78.22 | 77.39 | 77.49 | 307,925 | 77.49 |
| 1/15/2025 | 78.53 | 79.10 | 77.42 | 77.78 | 499,654 | 77.78 |
| 1/14/2025 | 80.00 | 80.00 | 77.05 | 77.84 | 853,739 | 77.84 |
| 1/13/2025 | 77.68 | 81.00 | 76.69 | 78.62 | 1,523,551 | 78.62 |
| 1/10/2025 | 72.37 | 72.77 | 71.49 | 71.78 | 266,100 | 71.78 |
| 1/08/2025 | 73.97 | 74.19 | 72.83 | 73.63 | 179,868 | 73.63 |
| 1/07/2025 | 76.00 | 76.59 | 73.78 | 74.17 | 201,755 | 74.17 |
| 1/06/2025 | 76.50 | 77.47 | 75.29 | 75.34 | 137,141 | 75.34 |
| 1/03/2025 | 75.87 | 76.77 | 75.33 | 76.48 | 313,818 | 76.48 |
| 1/02/2025 | 77.28 | 77.84 | 75.31 | 75.81 | 155,563 | 75.81 |
| 12/31/2024 | 76.64 | 0.00 | 76.92 | 76.92 | 0 | 76.92 |
| 12/30/2024 | 76.54 | 77.10 | 75.01 | 76.64 | 172,232 | 76.64 |
| 12/27/2024 | 76.69 | 76.97 | 76.00 | 76.66 | 289,740 | 76.66 |
| 12/26/2024 | 76.36 | 77.26 | 76.13 | 77.04 | 106,461 | 77.04 |
| 12/24/2024 | 76.40 | 76.87 | 75.93 | 76.83 | 43,854 | 76.83 |
| 12/23/2024 | 76.19 | 77.07 | 75.71 | 76.40 | 249,817 | 76.40 |
| 12/20/2024 | 75.72 | 77.92 | 75.65 | 76.58 | 670,046 | 76.58 |
| 12/19/2024 | 76.40 | 77.61 | 75.30 | 75.56 | 278,232 | 75.56 |
| 12/18/2024 | 80.00 | 80.29 | 76.16 | 76.21 | 270,452 | 76.21 |
| 12/17/2024 | 81.29 | 82.30 | 79.63 | 79.78 | 254,246 | 79.78 |
| 12/16/2024 | 81.94 | 82.58 | 81.38 | 81.78 | 194,306 | 81.78 |
| 12/13/2024 | 82.77 | 82.91 | 81.20 | 82.01 | 248,057 | 82.01 |
| 12/12/2024 | 83.42 | 84.71 | 82.94 | 83.31 | 208,960 | 83.31 |
| 12/11/2024 | 84.54 | 84.92 | 82.89 | 83.38 | 248,060 | 83.38 |
| 12/10/2024 | 84.23 | 84.69 | 83.06 | 84.01 | 243,198 | 84.01 |
| 12/09/2024 | 85.29 | 85.41 | 83.31 | 84.20 | 123,693 | 84.20 |
| 12/06/2024 | 86.49 | 86.64 | 84.45 | 85.06 | 347,164 | 85.06 |
| 12/05/2024 | 85.99 | 86.43 | 85.28 | 85.82 | 176,636 | 85.82 |
| 12/04/2024 | 85.89 | 86.52 | 85.35 | 85.76 | 196,238 | 85.76 |
| 12/03/2024 | 85.96 | 86.42 | 84.78 | 86.18 | 182,585 | 86.18 |
| 12/02/2024 | 86.30 | 86.30 | 85.07 | 85.66 | 267,949 | 85.66 |
| 11/29/2024 | 87.35 | 87.60 | 86.44 | 86.74 | 83,091 | 86.74 |
| 11/27/2024 | 87.12 | 87.77 | 86.36 | 86.88 | 143,095 | 86.88 |
| 11/26/2024 | 86.25 | 86.94 | 85.80 | 86.40 | 173,445 | 86.40 |
| 11/25/2024 | 84.87 | 87.46 | 84.58 | 86.12 | 289,733 | 86.12 |
| 11/22/2024 | 83.01 | 84.22 | 82.67 | 83.87 | 198,197 | 83.87 |
| 11/21/2024 | 79.95 | 82.92 | 79.86 | 82.15 | 296,567 | 82.15 |
| 11/20/2024 | 79.23 | 79.85 | 78.70 | 79.74 | 187,785 | 79.74 |
| 11/19/2024 | 78.62 | 79.92 | 78.44 | 79.45 | 195,233 | 79.45 |
| 11/18/2024 | 79.28 | 79.99 | 78.88 | 79.21 | 234,311 | 79.21 |
| 11/15/2024 | 81.10 | 81.50 | 79.41 | 79.91 | 265,699 | 79.91 |
| 11/14/2024 | 82.51 | 82.51 | 80.59 | 80.86 | 228,627 | 80.86 |
| 11/13/2024 | 83.05 | 83.22 | 82.03 | 82.13 | 169,104 | 82.13 |
| 11/12/2024 | 83.50 | 83.66 | 82.38 | 82.51 | 171,015 | 82.51 |
| 11/11/2024 | 84.95 | 84.96 | 83.35 | 83.55 | 289,368 | 83.55 |
| 11/08/2024 | 83.91 | 84.88 | 82.92 | 84.45 | 319,549 | 84.45 |
| 11/07/2024 | 82.38 | 84.12 | 82.27 | 83.82 | 279,764 | 83.82 |
| 11/06/2024 | 81.67 | 83.16 | 80.05 | 82.90 | 532,292 | 82.90 |
| 11/05/2024 | 78.55 | 80.95 | 77.67 | 80.95 | 490,151 | 80.95 |
| 11/04/2024 | 74.99 | 76.56 | 74.99 | 75.93 | 212,409 | 75.93 |
| 11/01/2024 | 76.57 | 77.23 | 75.47 | 75.50 | 229,362 | 75.50 |
| 10/31/2024 | 75.99 | 76.51 | 75.75 | 76.04 | 221,210 | 76.04 |