(HHH)
78.04
+1.30 (1.69%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 76.89 | 78.12 | 75.05 | 76.74 | 624,991 | 76.74 |
| 3/03/2025 | 78.19 | 79.55 | 76.67 | 77.48 | 933,979 | 77.48 |
| 2/28/2025 | 77.35 | 79.61 | 77.25 | 79.20 | 877,043 | 79.20 |
| 2/27/2025 | 76.18 | 78.56 | 75.12 | 77.42 | 872,960 | 77.42 |
| 2/26/2025 | 75.70 | 75.85 | 73.66 | 74.10 | 480,075 | 74.10 |
| 2/25/2025 | 73.64 | 75.70 | 73.53 | 75.46 | 752,007 | 75.46 |
| 2/24/2025 | 73.25 | 74.35 | 72.72 | 73.77 | 451,901 | 73.77 |
| 2/21/2025 | 74.10 | 74.30 | 72.12 | 73.20 | 624,108 | 73.20 |
| 2/20/2025 | 73.47 | 74.50 | 73.25 | 73.89 | 754,881 | 73.89 |
| 2/19/2025 | 75.76 | 76.00 | 72.85 | 73.47 | 3,094,708 | 73.47 |
| 2/18/2025 | 75.48 | 81.22 | 75.16 | 80.60 | 2,777,124 | 80.60 |
| 2/14/2025 | 75.10 | 75.74 | 75.02 | 75.49 | 168,760 | 75.49 |
| 2/13/2025 | 75.32 | 75.49 | 74.70 | 75.04 | 228,955 | 75.04 |
| 2/12/2025 | 75.00 | 75.73 | 74.89 | 75.36 | 146,484 | 75.36 |
| 2/11/2025 | 75.38 | 75.99 | 75.38 | 75.78 | 177,713 | 75.78 |
| 2/10/2025 | 76.54 | 76.99 | 75.47 | 75.60 | 165,992 | 75.60 |
| 2/07/2025 | 77.06 | 77.29 | 76.12 | 76.66 | 136,035 | 76.66 |
| 2/06/2025 | 76.40 | 76.98 | 75.96 | 76.87 | 253,057 | 76.87 |
| 2/05/2025 | 76.20 | 76.40 | 75.69 | 75.91 | 206,204 | 75.91 |
| 2/04/2025 | 75.00 | 76.41 | 75.00 | 75.71 | 148,339 | 75.71 |
| 2/03/2025 | 75.10 | 76.34 | 74.90 | 75.30 | 175,516 | 75.30 |
| 1/31/2025 | 76.88 | 77.45 | 76.15 | 76.37 | 192,259 | 76.37 |
| 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 | 76.56 | 251,638 | 76.56 |
| 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 | 176,635 | 85.82 |