Equitable Holdings

EQH_pc
🏛️ usa →
17.55
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.09 25.25 25.07 25.25 0.0M
2021-12-30 25.06 25.09 24.99 25.01 0.0M
2021-12-29 24.86 25.07 24.86 25.05 0.0M
2021-12-28 24.92 24.99 24.86 24.92 0.0M
2021-12-27 24.96 24.96 24.86 24.90 0.0M
2021-12-23 25.01 25.04 24.92 24.92 0.0M
2021-12-22 24.86 24.99 24.86 24.99 0.0M
2021-12-21 24.81 24.93 24.81 24.86 0.0M
2021-12-20 24.95 24.95 24.84 24.84 0.0M
2021-12-17 25.04 25.11 24.93 24.95 0.0M
2021-12-16 24.77 25.02 24.77 25.02 0.0M
2021-12-15 24.82 24.88 24.69 24.88 0.0M
2021-12-14 24.76 24.85 24.66 24.77 0.0M
2021-12-13 24.84 24.92 24.75 24.80 0.0M
2021-12-10 24.80 24.83 24.74 24.79 0.0M
2021-12-09 24.82 24.96 24.82 24.84 0.0M
2021-12-08 24.98 25.00 24.81 24.81 0.0M
2021-12-07 25.10 25.13 24.93 24.98 0.0M
2021-12-06 24.93 25.03 24.81 24.91 0.0M
2021-12-03 24.77 24.86 24.77 24.85 0.0M
2021-12-02 24.68 24.95 24.68 24.84 0.0M
2021-12-01 24.78 25.22 24.78 24.90 0.0M
2021-11-30 24.81 24.95 24.66 24.76 0.1M
2021-11-29 24.80 24.96 24.79 24.81 0.0M
2021-11-26 24.80 24.80 24.65 24.70 0.0M
2021-11-24 24.80 24.92 24.80 24.87 0.0M
2021-11-23 24.88 24.90 24.78 24.83 0.0M
2021-11-22 25.04 25.10 24.90 24.90 0.0M
2021-11-19 25.00 25.05 24.91 25.05 0.0M
2021-11-18 25.15 25.15 24.91 25.03 0.0M
2021-11-17 24.95 25.12 24.86 25.12 0.0M
2021-11-16 24.98 25.14 24.93 24.95 0.0M
2021-11-15 25.13 25.13 24.99 24.99 0.0M
2021-11-12 25.15 25.26 25.12 25.12 0.0M
2021-11-11 25.20 25.25 25.09 25.14 0.0M
2021-11-10 25.36 25.36 25.15 25.21 0.0M
2021-11-09 25.45 25.49 25.40 25.40 0.0M
2021-11-08 25.46 25.50 25.35 25.44 0.0M
2021-11-05 25.57 25.60 25.46 25.46 0.0M
2021-11-04 25.26 25.52 25.26 25.46 0.0M
2021-11-03 25.37 25.37 25.26 25.29 0.0M
2021-11-02 25.25 25.39 25.25 25.29 0.0M
2021-11-01 25.17 25.32 25.17 25.32 0.0M
2021-10-29 25.06 25.24 25.06 25.24 0.0M
2021-10-28 25.19 25.25 25.11 25.11 0.0M
2021-10-27 25.28 25.29 25.13 25.22 0.0M
2021-10-26 25.26 25.28 25.16 25.26 0.0M
2021-10-25 25.18 25.25 25.16 25.23 0.0M
2021-10-22 25.13 25.23 25.13 25.20 0.0M
2021-10-21 25.18 25.20 25.09 25.18 0.0M
2021-10-20 25.03 25.21 25.01 25.21 0.0M
2021-10-19 25.10 25.20 25.02 25.06 0.0M
2021-10-18 25.09 25.16 25.01 25.04 0.0M
2021-10-15 25.19 25.19 25.09 25.16 0.0M
2021-10-14 25.16 25.29 25.11 25.17 0.0M
2021-10-13 24.98 25.17 24.97 25.16 0.1M
2021-10-12 24.89 24.96 24.89 24.94 0.0M
2021-10-11 24.83 24.89 24.83 24.88 0.0M
2021-10-08 24.90 24.90 24.69 24.86 0.0M
2021-10-07 24.88 24.94 24.83 24.90 0.1M
2021-10-06 24.80 24.95 24.65 24.90 0.0M
2021-10-05 24.96 25.04 24.85 24.85 0.0M
2021-10-04 25.08 25.13 24.90 24.98 0.0M
2021-10-01 25.06 25.14 25.03 25.09 0.0M
2021-09-30 25.10 25.17 25.00 25.00 0.0M
2021-09-29 25.00 25.17 25.00 25.04 0.0M
2021-09-28 24.95 25.04 24.75 24.94 0.0M
2021-09-27 25.00 25.07 25.00 25.03 0.0M
2021-09-24 25.18 25.18 25.06 25.06 0.0M
2021-09-23 25.26 25.42 25.12 25.16 0.0M
2021-09-22 25.34 25.47 25.23 25.23 0.1M
2021-09-21 25.20 25.39 25.20 25.26 0.0M
2021-09-20 25.30 25.39 25.17 25.20 0.0M
2021-09-17 25.27 25.42 25.27 25.37 0.0M
2021-09-16 25.25 25.42 25.24 25.40 0.0M
2021-09-15 25.24 25.32 25.23 25.24 0.0M
2021-09-14 25.20 25.24 25.14 25.22 0.1M
2021-09-13 25.19 25.24 25.14 25.15 0.0M
2021-09-10 25.11 25.19 25.10 25.18 0.0M
2021-09-09 25.05 25.18 25.05 25.11 0.0M
2021-09-08 25.09 25.14 25.05 25.10 0.0M
2021-09-07 25.08 25.12 25.04 25.04 0.0M
2021-09-03 25.07 25.15 25.06 25.08 0.0M
2021-09-02 25.10 25.19 25.00 25.07 0.2M
2021-09-01 25.27 25.39 25.21 25.25 0.0M
2021-08-31 25.28 25.29 25.18 25.18 0.0M
2021-08-30 25.25 25.29 25.23 25.23 0.0M
2021-08-27 25.21 25.29 25.20 25.24 0.0M
2021-08-26 25.26 25.26 25.17 25.20 0.0M
2021-08-25 25.19 25.28 25.19 25.23 0.0M
2021-08-24 25.26 25.28 25.21 25.24 0.0M
2021-08-23 25.22 25.27 25.18 25.24 0.0M
2021-08-20 25.20 25.21 25.18 25.21 0.0M
2021-08-19 25.19 25.21 25.13 25.21 0.0M
2021-08-18 25.20 25.21 25.12 25.17 0.0M
2021-08-17 25.20 25.22 25.16 25.20 0.0M
2021-08-16 25.22 25.22 25.17 25.19 0.0M
2021-08-13 25.14 25.24 25.12 25.17 0.0M
2021-08-12 25.13 25.16 25.06 25.09 0.0M
2021-08-11 25.15 25.17 25.03 25.13 0.0M
2021-08-10 25.12 25.22 24.91 25.14 0.0M
2021-08-09 25.21 25.25 25.17 25.17 0.0M
2021-08-06 25.22 25.28 25.19 25.24 0.0M
2021-08-05 25.29 25.32 25.17 25.20 0.0M
2021-08-04 25.27 25.27 25.22 25.24 0.0M
2021-08-03 25.29 25.29 25.20 25.25 0.2M
2021-08-02 25.29 25.29 25.24 25.25 0.0M
2021-07-30 25.25 25.28 25.23 25.24 0.0M
2021-07-29 25.32 25.32 25.21 25.24 0.0M
2021-07-28 25.24 25.27 25.17 25.24 0.0M
2021-07-27 25.22 25.25 25.12 25.25 0.0M
2021-07-26 25.12 25.22 25.12 25.22 0.0M
2021-07-23 25.17 25.24 25.14 25.18 0.0M
2021-07-22 25.23 25.23 25.13 25.13 0.0M
2021-07-21 25.20 25.23 25.10 25.23 0.0M
2021-07-20 25.20 25.27 25.16 25.20 0.0M
2021-07-19 25.13 25.21 25.02 25.19 0.0M
2021-07-16 25.17 25.24 25.17 25.20 0.0M
2021-07-15 25.16 25.25 25.16 25.21 0.0M
2021-07-14 25.15 25.22 25.13 25.21 0.0M
2021-07-13 25.23 25.29 25.13 25.13 0.2M
2021-07-12 25.24 25.28 25.16 25.24 0.1M
2021-07-09 25.09 25.24 25.09 25.19 0.0M
2021-07-08 25.12 25.18 25.10 25.17 0.0M
2021-07-07 25.28 25.29 25.16 25.16 0.1M
2021-07-06 25.25 25.29 25.15 25.24 0.1M
2021-07-02 25.25 25.36 25.24 25.25 0.0M
2021-07-01 25.25 25.29 25.23 25.25 0.1M
2021-06-30 25.20 25.31 25.17 25.31 0.3M
2021-06-29 25.18 25.23 25.13 25.20 0.0M
2021-06-28 25.09 25.15 25.04 25.15 0.0M
2021-06-25 25.09 25.15 25.04 25.09 0.0M
2021-06-24 25.15 25.15 25.07 25.11 0.0M
2021-06-23 25.15 25.15 25.10 25.11 0.0M
2021-06-22 25.11 25.15 25.06 25.15 0.0M
2021-06-21 25.09 25.12 25.02 25.07 0.0M
2021-06-18 25.09 25.12 25.02 25.04 0.0M
2021-06-17 25.04 25.11 25.02 25.09 0.0M
2021-06-16 25.10 25.10 25.02 25.04 0.0M
2021-06-15 25.25 25.25 25.06 25.10 0.0M
2021-06-14 25.11 25.19 25.07 25.19 0.0M
2021-06-11 25.19 25.19 25.06 25.12 0.0M
2021-06-10 25.17 25.24 25.12 25.17 0.1M
2021-06-09 25.02 25.25 25.00 25.24 0.0M
2021-06-08 25.07 25.12 25.00 25.05 0.0M
2021-06-07 25.01 25.09 25.01 25.07 0.0M
2021-06-04 25.05 25.10 24.95 25.09 0.2M
2021-06-03 25.07 25.07 24.91 25.00 0.0M
2021-06-02 25.16 25.25 25.13 25.25 0.0M
2021-06-01 25.07 25.16 25.03 25.09 0.0M
2021-05-28 25.03 25.10 24.99 24.99 0.0M
2021-05-27 25.00 25.09 24.96 25.05 0.0M
2021-05-26 25.00 25.07 24.94 25.00 0.0M
2021-05-25 24.99 25.07 24.97 25.00 0.0M
2021-05-24 25.00 25.09 24.98 25.00 0.0M
2021-05-21 25.08 25.09 24.94 25.00 0.0M
2021-05-20 24.82 25.07 24.82 25.04 0.1M
2021-05-19 24.71 24.83 24.69 24.82 0.0M
2021-05-18 24.77 24.86 24.74 24.83 0.0M
2021-05-17 24.73 24.79 24.72 24.77 0.0M
2021-05-14 24.70 24.80 24.68 24.73 0.0M
2021-05-13 24.75 24.78 24.61 24.64 0.0M
2021-05-12 24.67 24.75 24.53 24.58 0.1M
2021-05-11 24.78 24.80 24.67 24.77 0.0M
2021-05-10 24.94 24.94 24.81 24.87 0.0M
2021-05-07 24.91 24.95 24.89 24.92 0.0M
2021-05-06 24.90 24.93 24.78 24.90 0.0M
2021-05-05 24.84 24.93 24.80 24.83 0.0M
2021-05-04 24.87 24.94 24.82 24.93 0.0M
2021-05-03 24.78 24.89 24.74 24.85 0.0M
2021-04-30 24.75 24.88 24.69 24.69 0.0M
2021-04-29 24.93 24.93 24.73 24.82 0.0M
2021-04-28 24.88 24.91 24.85 24.91 0.0M
2021-04-27 24.88 24.94 24.88 24.90 0.1M
2021-04-26 24.93 24.94 24.87 24.89 0.0M
2021-04-23 24.90 24.95 24.87 24.89 0.1M
2021-04-22 24.93 24.95 24.87 24.90 0.0M
2021-04-21 24.89 24.97 24.86 24.90 0.0M
2021-04-20 24.87 24.96 24.84 24.89 0.0M
2021-04-19 24.85 24.89 24.73 24.87 0.0M
2021-04-16 24.92 25.08 24.86 24.86 0.1M
2021-04-15 24.91 24.92 24.89 24.92 0.2M
2021-04-14 24.91 24.93 24.86 24.86 0.0M
2021-04-13 24.90 24.95 24.86 24.86 0.0M
2021-04-12 24.92 24.98 24.90 24.92 0.1M
2021-04-09 24.83 24.94 24.83 24.89 0.2M
2021-04-08 24.90 24.95 24.90 24.90 0.2M
2021-04-07 24.95 24.98 24.90 24.93 0.1M
2021-04-06 24.96 25.02 24.89 24.90 0.2M
2021-04-05 25.00 25.00 24.86 24.96 0.1M
2021-04-01 24.90 25.03 24.88 24.91 0.2M
2021-03-31 24.90 24.99 24.88 24.90 0.1M
2021-03-30 24.87 24.93 24.87 24.91 0.0M
2021-03-29 24.86 24.93 24.82 24.86 0.0M
2021-03-26 24.86 24.94 24.86 24.90 0.1M
2021-03-25 24.85 24.89 24.85 24.89 0.0M
2021-03-24 24.94 25.09 24.85 24.90 0.1M
2021-03-23 24.90 24.95 24.85 24.94 0.0M
2021-03-22 24.90 24.93 24.86 24.86 0.0M
2021-03-19 24.76 24.92 24.69 24.86 0.0M
2021-03-18 24.93 24.93 24.66 24.76 0.1M
2021-03-17 24.97 25.04 24.90 25.00 0.0M
2021-03-16 24.97 25.09 24.92 25.05 0.0M
2021-03-15 24.88 25.01 24.88 24.97 0.0M
2021-03-12 24.94 24.94 24.75 24.83 0.0M
2021-03-11 25.00 25.00 24.96 25.00 0.2M
2021-03-10 24.93 24.93 24.88 24.88 0.0M
2021-03-09 24.88 24.98 24.78 24.94 0.0M
2021-03-08 24.68 24.82 24.63 24.76 0.0M
2021-03-05 24.65 24.66 24.41 24.65 0.0M
2021-03-04 24.69 24.69 24.50 24.56 0.0M
2021-03-03 24.78 24.89 24.59 24.89 0.0M
2021-03-02 24.73 24.95 24.73 24.85 0.2M
2021-03-01 24.76 24.78 24.76 24.77 0.0M
2021-02-26 24.55 24.69 24.50 24.69 0.0M
2021-02-25 24.75 24.99 24.39 24.45 0.0M
2021-02-24 24.96 25.03 24.75 24.83 0.0M
2021-02-23 25.30 25.30 25.08 25.17 0.1M
2021-02-22 25.31 25.38 25.27 25.33 0.1M
2021-02-19 25.27 25.38 25.27 25.32 0.1M
2021-02-18 25.37 25.37 25.30 25.30 0.2M
2021-02-17 25.35 25.46 25.32 25.39 0.2M
2021-02-16 25.40 25.45 25.32 25.34 0.0M
2021-02-12 25.31 25.60 25.31 25.56 0.1M
2021-02-11 25.76 25.84 25.50 25.64 0.1M
2021-02-10 25.66 25.80 25.45 25.71 0.1M
2021-02-09 25.20 26.04 25.14 25.66 0.1M
2021-02-08 25.10 25.23 25.10 25.20 0.0M
2021-02-05 25.11 25.14 25.07 25.10 0.0M
2021-02-04 25.12 25.16 25.03 25.11 0.1M
2021-02-03 25.16 25.16 25.07 25.07 0.1M
2021-02-02 25.08 25.18 25.06 25.11 0.1M
2021-02-01 24.99 25.15 24.95 25.03 0.1M
2021-01-29 25.00 25.29 24.92 24.97 1.9M
2021-01-28 24.90 25.05 24.90 25.00 0.2M
2021-01-27 24.95 24.98 24.85 24.89 0.3M
2021-01-26 24.91 24.96 24.83 24.90 0.2M
2021-01-25 24.92 24.96 24.84 24.85 0.2M
2021-01-22 24.95 25.00 24.83 24.85 0.1M
2021-01-21 25.00 25.00 24.84 24.95 0.2M
2021-01-20 25.02 25.06 24.94 24.98 0.1M
2021-01-19 24.99 25.08 24.87 24.99 0.2M
2021-01-15 24.64 24.87 24.58 24.79 0.3M
2021-01-14 24.84 24.84 24.51 24.57 0.2M
2021-01-13 24.75 24.75 24.50 24.67 0.1M
2021-01-12 24.88 24.88 24.30 24.74 0.1M
2021-01-11 25.00 25.00 24.85 24.95 0.2M
2021-01-08 25.00 25.00 24.92 24.97 0.6M
2021-01-07 25.00 25.00 24.92 24.99 0.5M
2021-01-06 25.00 25.05 24.91 25.00 1.8M