Historical Stock Prices

HOT 
$84.78
*  
0.06
0.07%
Get HOT Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading HOT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 85 85.32 84.5 84.78 1,020,696
05/21/2015 85.06 85.39 84.81 84.84 1,832,223
05/20/2015 85.77 85.77 85.05 85.35 1,427,660
05/19/2015 85.38 86.12 85.18 85.62 2,222,488
05/18/2015 84.87 85.74 84.79 85.29 1,769,819
05/15/2015 85 85.11 84.53 84.85 1,616,251
05/14/2015 84.55 85.07 84.26 84.92 3,308,352
05/13/2015 84.49 85.08 83.82 83.86 3,338,759
05/12/2015 84 84.63 83.88 83.92 2,220,183
05/11/2015 85 85.94 84.52 84.6 4,914,620
05/08/2015 86.5 87.66 86.42 86.61 1,947,565
05/07/2015 85 85.72 84.71 85.69 2,701,838
05/06/2015 85.5 85.53 84.53 84.99 2,926,723
05/05/2015 86.25 86.27 85.15 85.4 3,846,671
05/04/2015 86.14 86.88 86.14 86.18 2,393,776
05/01/2015 86.2 86.7 85.31 86.55 3,129,856
04/30/2015 87.53 87.75 84.99 85.95 7,677,474
04/29/2015 87.56 87.99 86.52 87.53 19,611,440
04/28/2015 81.3 81.53 80.06 80.8 3,568,641
04/27/2015 83.37 83.52 80.725 81.24 4,958,103
04/24/2015 83.93 84.06 83.05 83.13 1,380,049
04/23/2015 83.47 84.02 83.29 83.34 2,200,723
04/22/2015 83.77 84.2 82.44 83.51 2,363,204
04/21/2015 82.83 84.3 82.29 83.73 3,454,715
04/20/2015 82.33 82.63 81.95 82.47 2,720,687
04/17/2015 82.28 82.77 81.77 81.89 5,286,599
04/16/2015 83 83.225 82.25 82.47 2,155,637
04/15/2015 83.66 84 83.05 83.12 2,008,975
04/14/2015 83.74 83.83 82.93 83.2 1,974,822
04/13/2015 84.1 84.31 83.535 83.62 1,504,152
04/10/2015 84.41 85.01 84.05 84.35 1,754,476
04/09/2015 84.62 84.75 83.9 84.24 5,525,867
04/08/2015 85.1 85.88 84.41 84.69 3,279,456
04/07/2015 85.04 85.24 84.14 84.39 4,942,678
04/06/2015 83.34 85.1 82.96 84.89 2,471,360
04/02/2015 84.04 84.41 83.62 84.09 1,210,903
04/01/2015 83.37 83.97 82.68 83.96 1,355,795
03/31/2015 84 84.47 83.43 83.5 2,145,777
03/30/2015 85.76 85.83 84.31 84.33 1,696,071
03/27/2015 84.7 85.57 84.16 85.23 4,866,519
03/26/2015 81.03 86.76 80.724 84.78 12,745,320
03/25/2015 82.23 82.67 81.63 81.64 2,901,500
03/24/2015 84.68 84.68 82.95 82.97 3,100,452
03/23/2015 84.16 85.2 83.67 84.91 2,233,599
03/20/2015 84.07 84.56 83.47 84.39 3,903,525
03/19/2015 82.89 83.93 82.06 83.5 5,266,663
03/18/2015 82 83.22 81.03 83.15 4,687,182
03/17/2015 81.47 82.29 81.001 82 4,523,140
03/16/2015 81.32 81.64 80.77 81.51 4,166,615
03/13/2015 80.9 80.94 80.12 80.77 2,907,861
03/12/2015 80.68 82.06 80.64 81.2 1,955,836
03/11/2015 79.62 80.45 79.43 80.29 3,022,507
03/10/2015 79.69 79.98 79.09 79.31 3,037,963
03/09/2015 80.62 80.9 80.33 80.63 2,769,574
03/06/2015 80.04 80.8304 79.94 80.69 3,600,600
03/05/2015 81.33 81.62 80.54 80.75 1,870,946
03/04/2015 81.74 82 80.71 80.94 2,138,638
03/03/2015 82.07 83.21 81.65 82.33 3,033,405
03/02/2015 80.37 83.3 79.74 82.86 3,797,450
02/27/2015 80 80.59 79.87 80.33 3,088,302
02/26/2015 80 80.09 79.54 80 2,055,883
02/25/2015 79.91 80.63 79.61 80.22 1,503,188
02/24/2015 79.49 79.97 78.83 79.81 1,343,683
02/23/2015 80.2 80.33 79.28 79.45 1,825,913
02/20/2015 79.14 80.44 78.6 80.26 2,518,274
02/19/2015 79.96 80.299 79.36 79.46 2,096,752
02/18/2015 80.11 80.39 78.845 79.56 3,603,443
02/17/2015 80.97 82.42 80.53 80.64 6,577,404
02/13/2015 78.11 78.78 77.6515 78.55 2,204,926
02/12/2015 76.65 77.98 76.37 77.88 2,227,766
02/11/2015 76.2 77.3 75.94 76.26 2,812,487
02/10/2015 77.2 78.15 74.7601 75.93 8,734,300
02/09/2015 71.45 71.75 70.71 71.23 4,315,439
02/06/2015 74.3 74.3 71.44 71.66 7,755,852
02/05/2015 73.89 74.72 73.625 74.6 1,432,693
02/04/2015 73.65 74.68 73.39 73.69 1,807,450
02/03/2015 72.18 74.33 72.175 74.27 2,074,526
02/02/2015 72.05 72.145 70.66 71.98 2,321,888
01/30/2015 72.48 73.1337 71.89 71.97 2,418,699
01/29/2015 73.03 73.73 72.06 73.58 1,824,124
01/28/2015 74.5 74.5 72.55 72.62 1,926,165
01/27/2015 74.54 74.89 73.72 74.04 1,523,022
01/26/2015 74.7 75.62 74.66 75.31 1,561,612
01/23/2015 75.45 75.62 74.35 74.63 1,253,552
01/22/2015 74 76.03 73.36 75.36 1,748,890
01/21/2015 72.65 74.46 72.263 73.52 2,505,725
01/20/2015 72.67 73.22 71.71 72.78 2,323,294
01/16/2015 71.99 73.21 71.8 72.48 3,871,362
01/15/2015 74.4 74.86 73.06 73.14 1,561,861
01/14/2015 74.25 74.25 72.57 73.88 2,170,085
01/13/2015 75.1 75.64 73.94 74.03 2,674,630
01/12/2015 74.94 75 74.06 74.18 3,478,532
01/09/2015 76.42 76.42 74.57 74.75 5,873,575
01/08/2015 77.7 78.39 77.34 77.82 2,087,617
01/07/2015 77.12 77.42 76.23 76.8 1,437,451
01/06/2015 76.83 76.93 75.02 76.03 2,975,011
01/05/2015 80 80.06 76.04 76.6 3,995,764
01/02/2015 81.5 81.67 79.66 80.68 1,430,528
12/31/2014 81.5 81.85 81.04 81.07 1,680,785
12/30/2014 81.48 81.89 81.1 81.27 1,281,574
12/29/2014 81.23 81.96 80.74 81.64 1,051,638
12/26/2014 80.97 81.55 80.74 81.23 835,149
12/24/2014 80.53 81.19 80.32 80.9 1,003,557
12/23/2014 79.95 80.53 79.28 80.38 1,984,838
12/22/2014 79.99 80.31 79.73 80.12 1,152,614
12/19/2014 79.37 80.085 79.06 79.63 2,794,564
12/18/2014 78.54 78.95 77.41 78.93 3,118,056
12/17/2014 76.24 77.155 75.18 76.94 2,470,830
12/16/2014 77.98 78.04 76.13 76.17 3,635,485
12/15/2014 79.69 80.31 77.75 78.34 1,890,868
12/12/2014 79.31 80.59 78.93 78.95 1,474,035
12/11/2014 80.04 81.1 79.72 80.13 1,853,325
12/10/2014 80.97 81.27 79.61 79.94 1,573,362
12/09/2014 80.65 81.74 80.37 81.39 1,558,281
12/08/2014 81.16 82.62 80.93 81.79 2,571,486
12/05/2014 80.15 82.16 79.8801 81.56 3,404,443
12/04/2014 78.84 80.01 78.26 79.82 3,365,391
12/03/2014 78.05 80.2 77.48 79.74 2,715,056
12/02/2014 77.94 78.2 77.3 77.74 2,152,305
12/01/2014 78.65 78.93 77.4 77.4 1,641,716
11/28/2014 78.34 79.6 78.21 79 918,209
11/26/2014 77.77 78.4 77.21 77.86 1,478,931
11/25/2014 78.39 78.55 77.18 77.58 2,857,745
11/24/2014 77.37 78.51 77.12 78.32 2,423,841
11/21/2014 76.09 77.19 75.92 76.94 3,501,158
11/20/2014 76.32 76.39 74.43 74.79 3,800,974
11/19/2014 77.43 77.65 76.41 76.43 2,228,030
11/18/2014 76.91 78.26 76.71 77.68 1,255,917
11/17/2014 77.02 77.55 76.5201 76.85 2,905,122
11/14/2014 78.68 78.76 78.18 78.5 1,195,029
11/13/2014 78.22 78.89 78 78.66 1,847,345
11/12/2014 77.22 78.255 77.095 77.91 1,204,690
11/11/2014 76.96 78.12 76.73 77.85 1,549,578
11/10/2014 76.22 76.9671 75.95 76.79 1,408,353
11/07/2014 77.16 77.16 75.89 76.43 2,862,046
11/06/2014 75.85 77.16 75.42 77.03 1,781,384
11/05/2014 75.91 76.35 75.09 75.64 1,686,573
11/04/2014 76.14 76.23 74.3 75.44 3,596,667
11/03/2014 76.64 76.91 75.9 76.48 2,243,809
10/31/2014 78.69 78.87 76.39 76.66 2,536,316
10/30/2014 76.25 77.58 76.15 77.17 2,435,121
10/29/2014 76.88 77.69 75.26 76.52 4,707,773
10/28/2014 77.22 78.8 75.62 76.44 7,197,164
10/27/2014 79.99 81.36 79.23 81.04 3,203,465
10/24/2014 78.53 80.22 78.08 80.02 1,703,623
10/23/2014 79.02 80.02 78.44 78.9 2,110,288
10/22/2014 79.16 79.79 78.14 78.18 1,739,263
10/21/2014 77.66 79.4 77.385 79.28 2,357,831
10/20/2014 75.54 77.5999 75.4 77.01 2,042,573
10/17/2014 74.44 76.67 74.25 75.5 3,125,999
10/16/2014 69.03 73.61 68.53 73.13 4,826,691
10/15/2014 71.63 72.68 68.95 70.87 5,951,882
10/14/2014 72.2 74.39 71.66 73.21 3,272,736
10/13/2014 74.83 75.26 71.72 71.79 3,685,891
10/10/2014 76 76.52 74.74 74.76 3,354,710
10/09/2014 78.4 78.86 76.055 76.07 3,576,070
10/08/2014 77.5 78.75 76.74 78.68 2,134,106
10/07/2014 78.77 79.26 77.32 77.36 2,539,481
10/06/2014 80.37 80.72 79.31 79.44 1,680,840
10/03/2014 80.14 80.5475 79.66 80.26 2,033,581
10/02/2014 80.05 80.58 77.57 79.39 2,611,607
10/01/2014 82.73 82.7995 79.88 80.2 3,790,278
09/30/2014 83.62 84.44 83.05 83.21 1,335,249
09/29/2014 83.08 83.58 82.69 83.35 1,495,684
09/26/2014 82.63 84.16 82.62 83.76 1,519,908
09/25/2014 83.39 83.5 82.46 82.46 1,511,254
09/24/2014 82.34 83.715 82.13 83.63 1,689,951
09/23/2014 82.82 83.49 82.03 82.11 2,000,608
09/22/2014 84.07 84.36 83.085 83.31 1,664,441
09/19/2014 84.17 84.59 83.86 84.28 1,853,682
09/18/2014 83.65 84.17 83.49 83.71 1,338,508
09/17/2014 83.31 84.09 82.97 83.55 1,374,082
09/16/2014 82.25 83.26 82 83.02 1,814,424
09/15/2014 82.82 83.13 82.49 82.58 1,094,026
09/12/2014 84.04 84.04 82.76 83.06 1,326,943
09/11/2014 83.96 84.46 83.7 83.96 1,273,489
09/10/2014 83.67 84.38 83.5976 84.22 1,074,557
09/09/2014 84.35 85.16 83.66 83.79 1,163,430
09/08/2014 84.58 86.11 84.25 84.65 1,468,840
09/05/2014 83.45 84.62 83.01 84.52 2,314,422
09/04/2014 84.29 84.61 83.54 83.64 2,061,154
09/03/2014 83.65 83.94 83.34 83.9 1,742,523
09/02/2014 84.48 84.78 83.59 84.2 1,655,812
08/29/2014 84.01 84.75 83.82 84.54 1,327,303
08/28/2014 83.42 84.19 83.17 83.98 836,893
08/27/2014 84.22 84.51 83.78 83.88 1,208,391
08/26/2014 84.26 84.5 84.03 84.39 1,542,083
08/25/2014 84.09 84.42 83.85 84.09 2,156,918
08/22/2014 83.83 84.46 83.805 84 1,586,137
08/21/2014 84.21 84.4 83.785 84.05 1,128,807
08/20/2014 83.48 84.4 83.21 84.04 1,941,092
08/19/2014 83.81 84.585 83.54 83.97 1,960,505
08/18/2014 83.45 84.04 83.39 83.75 1,920,825
08/15/2014 82.87 83.265 82.1 82.85 2,283,024
08/14/2014 81.86 82.22 81.72 82.11 1,285,900
08/13/2014 80.86 81.775 80.71 81.7 1,824,265
08/12/2014 80.53 81.085 80.15 80.39 1,756,471
08/11/2014 79.78 80.88 79.78 80.62 1,537,173
08/08/2014 78.28 79.71 78.28 79.66 1,789,707
08/07/2014 79.03 79.69 78.06 78.19 1,748,078
08/06/2014 78.2 79.21 77.74 78.82 1,896,601
08/05/2014 79.48 79.76 78.25 78.68 2,480,674
08/04/2014 79.39 80.44 79.22 80.14 1,700,312
08/01/2014 79.72 80 78.74 79.29 5,062,106
07/31/2014 77.86 78.1 76.84 76.84 2,110,871
07/30/2014 79.12 79.246 78.15 78.68 2,573,194
07/29/2014 79.55 79.85 78.69 78.76 2,569,678
07/28/2014 79.2 79.64 78.78 79.52 2,155,889
07/25/2014 78.95 80.23 78.9 79.16 4,029,390
07/24/2014 82.2 82.76 78.73 79.11 9,488,059
07/23/2014 83.64 84.36 83.54 83.74 1,854,052
07/22/2014 83.24 84.14 83.22 83.73 1,531,845
07/21/2014 82.72 83.1 82.19 82.67 1,075,088
07/18/2014 81.87 82.84 81.72 82.79 1,467,146
07/17/2014 82.44 83.12 81.38 81.52 2,130,023
07/16/2014 83.33 83.42 82.785 82.96 1,372,241
07/15/2014 83.5 83.69 82.43 82.83 1,570,821
07/14/2014 84.1 84.4 83.28 83.38 1,522,344
07/11/2014 84.16 84.29 83.41 83.68 1,195,838
07/10/2014 83.51 84.87 83.29 84.34 2,740,406
07/09/2014 82.87 84.24 82.65 84.16 2,613,062
07/08/2014 82.33 82.88 81.87 82.59 1,758,229
07/07/2014 82.64 83.1388 82.33 82.68 1,239,896
07/03/2014 82 83.44 81.88 83.12 1,429,344
07/02/2014 81.28 81.99 81.12 81.82 1,103,440
07/01/2014 81.19 81.87 80.9775 81.5 1,326,190
06/30/2014 81.01 81.16 80.44 80.82 1,159,200
06/27/2014 80.9 81.33 80.45 81.08 1,347,405
06/26/2014 80.9 81.19 80.16 80.9 836,322
06/25/2014 80.16 80.95 79.91 80.8 3,196,231
06/24/2014 80.52 81 80.08 80.15 1,308,452
06/23/2014 80.94 81.11 80.5 80.58 751,365
06/20/2014 80.08 81.48 80.08 81 1,343,525
06/19/2014 81.04 81.36 80.6 81.19 1,541,330
06/18/2014 80.23 80.93 79.98 80.61 1,720,435
06/17/2014 78.9 80.43 78.82 80.07 1,555,919
06/16/2014 78.22 79.65 78.22 79.16 1,079,950
06/13/2014 78.81 79.22 78.46 79.06 1,718,379
06/12/2014 79.27 79.7 78.1 78.41 1,533,795
06/11/2014 80.54 80.54 79.48 79.53 1,512,739
06/10/2014 81.82 81.82 80.29 81.04 2,524,756
06/09/2014 80.49 80.99 79.83 80.59 1,426,911
06/06/2014 80.22 80.765 80 80.49 1,285,779
06/05/2014 80.24 80.38 79.59 80.08 1,425,566
06/04/2014 79.61 80.32 79.05 79.96 2,453,577
06/03/2014 80.25 80.4 79.76 80.35 1,745,539
06/02/2014 79.9 80.9 79.43 80.48 1,538,293
05/30/2014 79.18 79.93 79.016 79.85 2,155,247
05/29/2014 79.05 79.44 78.87 79.33 1,610,954
05/28/2014 79.18 79.3 78.595 78.96 1,316,454
05/27/2014 79.02 79.7 78.75 79.06 1,174,437
05/23/2014 78.5 78.98 78.04 78.73 953,281
05/22/2014 77.5 78.63 77.39 78.43 1,583,792
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?