Hilltop

HTH
🏛️ usa →
32.99
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 33.80 33.80 33.80 33.80 2.2K
09:34 33.99 33.99 33.99 33.99 0.1K
09:35 33.96 33.96 33.96 33.96 0.1K
09:36 33.98 34.00 33.98 34.00 0.3K
09:39 33.98 33.98 33.98 33.98 1.0K
09:44 34.04 34.04 34.04 34.04 0.8K
09:58 34.18 34.18 34.18 34.18 1.3K
10:00 34.18 34.18 34.18 34.17 3.1K
10:01 34.22 34.22 34.22 34.22 1.3K
10:04 34.13 34.13 34.13 34.13 2.3K
10:11 34.07 34.07 34.07 34.07 1.3K
10:19 34.01 34.01 34.01 34.01 1.5K
10:20 33.99 33.99 33.99 33.99 1.2K
10:27 33.97 33.97 33.97 33.97 0.8K
10:32 33.95 33.95 33.95 33.95 0.9K
10:35 33.93 33.93 33.93 33.93 1.3K
10:41 33.90 33.90 33.90 33.90 1.6K
10:47 33.87 33.87 33.87 33.87 1.5K
10:49 33.89 33.89 33.89 33.89 1.1K
10:51 33.92 33.92 33.92 33.92 0.2K
10:52 33.83 33.83 33.83 33.83 2.2K
11:10 33.85 33.85 33.85 33.85 1.5K
11:16 33.88 33.88 33.88 33.88 0.9K
11:19 33.93 33.93 33.93 33.93 0.3K
11:23 33.97 33.97 33.93 33.93 4.2K
11:48 33.89 33.89 33.89 33.89 2.9K
12:08 33.79 33.79 33.79 33.79 0.3K
12:17 33.77 33.77 33.77 33.77 0.2K
12:20 33.82 33.82 33.82 33.82 1.3K
12:22 33.83 33.83 33.83 33.83 0.2K
12:23 33.84 33.84 33.84 33.84 1.3K
12:36 33.89 33.89 33.88 33.88 9.8K
12:52 33.91 33.91 33.91 33.91 2.5K
13:01 33.95 33.95 33.95 33.95 2.0K
13:20 33.91 33.91 33.91 33.91 1.5K
13:21 33.89 33.89 33.89 33.89 0.7K
13:23 33.92 33.92 33.92 33.92 4.8K
13:59 33.93 33.93 33.93 33.93 2.3K
14:16 33.90 33.90 33.90 33.90 5.5K
14:44 33.93 33.93 33.93 33.93 0.5K
14:45 33.92 33.92 33.92 33.92 0.7K
14:46 33.90 33.90 33.90 33.90 0.4K
14:49 33.92 33.92 33.92 33.92 1.4K
14:53 33.92 33.92 33.92 33.92 0.5K
14:54 33.94 33.94 33.93 33.93 0.7K
14:55 33.95 33.95 33.95 33.95 0.4K
14:56 33.95 33.95 33.95 33.95 0.2K
14:57 33.95 33.95 33.95 33.95 0.8K
15:02 33.94 33.94 33.94 33.94 0.8K
15:04 33.93 33.93 33.93 33.93 0.7K
15:06 33.94 33.94 33.93 33.94 1.0K
15:07 33.90 33.90 33.90 33.90 0.6K
15:09 33.91 33.91 33.91 33.91 1.3K
15:11 33.88 33.90 33.88 33.90 1.7K
15:16 33.90 33.90 33.90 33.90 1.0K
15:21 33.97 33.97 33.97 33.97 0.5K
15:22 33.98 33.98 33.98 33.98 0.5K
15:26 33.96 33.96 33.96 33.96 1.0K
15:27 33.96 33.96 33.96 33.96 1.1K
15:32 33.91 33.91 33.91 33.91 1.9K
15:36 33.89 33.89 33.89 33.89 0.8K
15:38 33.88 33.89 33.88 33.89 1.5K
15:39 33.90 33.90 33.90 33.90 1.7K
15:44 33.93 33.93 33.93 33.92 1.5K
15:46 33.94 33.94 33.94 33.94 2.0K
15:48 33.94 33.95 33.94 33.95 1.2K
15:49 33.95 33.95 33.95 33.95 1.0K
15:50 34.01 34.01 33.95 33.95 2.6K
15:51 33.94 33.94 33.94 33.94 2.0K
15:53 33.92 33.92 33.92 33.92 1.5K
15:54 33.91 33.91 33.91 33.91 1.8K
15:55 33.93 33.93 33.93 33.93 2.7K
15:56 33.91 33.91 33.91 33.91 1.1K
15:57 33.92 33.96 33.92 33.96 4.0K
15:58 33.97 33.99 33.97 33.99 3.8K
15:59 33.98 34.01 33.98 34.01 107.3K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 33.10 33.24 32.72 32.99 0.2M
2025-09-30 33.44 33.74 33.05 33.42 0.3M
2025-09-29 34.06 33.84 33.50 33.70 0.2M
2025-09-26 33.97 34.22 33.77 34.01 0.2M
2025-09-25 33.86 33.96 33.67 33.83 0.2M
2025-09-24 33.73 34.03 32.60 33.98 0.2M
2025-09-23 34.13 34.54 33.78 33.81 0.2M
2025-09-22 34.20 34.51 33.97 34.08 0.3M
2025-09-19 34.96 34.96 34.22 34.37 1.2M
2025-09-18 34.12 34.95 34.12 34.92 0.3M
2025-09-17 33.75 34.80 33.72 34.00 0.3M
2025-09-16 33.84 33.84 33.40 33.80 0.3M
2025-09-15 34.73 34.81 33.80 33.94 0.2M
2025-09-12 35.00 35.21 34.53 34.64 0.3M
2025-09-11 34.77 35.05 34.60 34.99 0.3M
2025-09-10 34.74 34.87 34.60 34.77 0.2M
2025-09-09 35.02 35.25 34.55 34.73 0.4M
2025-09-08 35.18 35.27 34.69 35.16 0.6M
2025-09-05 35.78 36.14 35.25 35.26 0.5M
2025-09-04 35.22 35.74 35.08 35.74 0.6M
2025-09-03 34.67 35.23 34.66 35.08 0.5M
2025-09-02 34.83 35.06 34.60 34.92 0.5M
2025-08-29 35.38 35.63 35.05 35.08 0.6M
2025-08-28 35.35 35.35 35.03 35.20 0.4M
2025-08-27 35.41 35.58 35.20 35.25 0.4M
2025-08-26 34.49 35.43 34.49 35.17 0.7M
2025-08-25 34.50 34.91 34.50 34.56 0.4M
2025-08-22 33.56 34.83 33.40 34.66 0.6M
2025-08-21 32.85 33.28 32.85 33.21 0.3M
2025-08-20 32.97 33.11 32.79 33.05 0.4M
2025-08-19 32.55 33.07 32.43 32.92 0.4M
2025-08-18 31.96 32.23 31.78 32.18 0.4M
2025-08-15 32.74 32.81 31.99 32.00 0.4M
2025-08-14 32.13 32.81 32.08 32.78 0.5M
2025-08-13 31.70 32.56 31.44 32.54 0.9M
2025-08-12 30.75 31.51 30.61 31.35 0.7M
2025-08-11 30.80 30.94 30.44 30.53 0.3M
2025-08-08 30.48 30.86 30.34 30.76 0.4M
2025-08-07 30.59 30.59 30.25 30.36 0.4M
2025-08-06 30.32 30.66 30.32 30.41 0.4M
2025-08-05 30.30 30.55 30.11 30.35 0.5M
2025-08-04 29.64 30.35 29.64 30.35 0.7M
2025-08-01 29.40 29.65 29.20 29.57 0.5M
2025-07-31 29.29 29.68 29.29 29.60 0.4M
2025-07-30 29.89 30.25 29.58 29.67 0.4M
2025-07-29 30.32 30.32 29.76 29.79 0.3M
2025-07-28 30.36 30.44 29.87 30.06 0.4M
2025-07-25 31.03 31.18 30.38 30.50 0.4M
2025-07-24 31.19 31.23 30.59 30.59 0.4M
2025-07-23 31.46 31.46 30.91 31.36 0.3M
2025-07-22 31.26 31.60 31.26 31.28 0.3M
2025-07-21 31.38 31.72 31.29 31.35 0.2M
2025-07-18 31.55 31.59 31.11 31.29 0.4M
2025-07-17 30.79 31.68 30.79 31.35 0.7M
2025-07-16 30.46 30.62 29.98 30.60 0.4M
2025-07-15 31.28 31.49 30.24 30.26 0.4M
2025-07-14 30.65 31.31 30.65 31.31 0.6M
2025-07-11 30.97 30.99 30.62 30.71 0.4M
2025-07-10 30.97 31.37 30.97 31.19 1.2M
2025-07-09 31.28 31.38 30.92 31.22 0.8M
2025-07-08 31.35 31.60 31.26 31.27 0.7M
2025-07-07 31.57 31.98 31.19 31.26 0.4M
2025-07-03 31.77 32.16 31.71 31.91 0.3M
2025-07-02 31.45 31.80 31.25 31.59 0.4M
2025-07-01 30.25 31.58 30.20 31.32 0.5M
2025-06-30 30.46 30.66 30.27 30.35 0.4M
2025-06-27 30.51 30.61 30.32 30.35 0.8M
2025-06-26 29.98 30.52 29.88 30.51 0.3M
2025-06-25 30.00 30.06 29.82 29.87 0.2M
2025-06-24 30.00 30.54 30.00 30.07 0.4M
2025-06-23 29.30 29.89 29.22 29.87 0.2M
2025-06-20 29.54 29.62 29.23 29.42 0.7M
2025-06-18 29.13 29.57 28.92 29.40 0.3M
2025-06-17 29.30 29.54 29.16 29.20 0.3M
2025-06-16 29.89 29.89 29.39 29.48 0.3M
2025-06-13 29.96 30.29 29.52 29.59 0.3M
2025-06-12 30.32 30.44 30.02 30.42 0.3M
2025-06-11 30.84 30.90 30.43 30.50 0.5M
2025-06-10 30.20 31.03 30.11 30.75 0.6M
2025-06-09 29.86 30.43 29.80 30.17 0.8M
2025-06-06 29.70 29.89 29.33 29.71 0.4M
2025-06-05 29.41 29.49 29.16 29.28 0.3M
2025-06-04 29.65 29.95 29.43 29.45 0.3M
2025-06-03 29.34 29.87 29.21 29.75 0.5M
2025-06-02 29.79 29.90 29.30 29.46 0.6M
2025-05-30 29.93 30.08 29.79 29.82 0.4M
2025-05-29 29.59 29.99 29.51 29.99 0.4M
2025-05-28 29.78 30.07 29.50 29.50 0.3M
2025-05-27 29.87 30.05 29.62 29.97 0.3M
2025-05-23 29.25 29.72 29.24 29.62 0.2M
2025-05-22 29.69 30.00 29.60 29.73 0.3M
2025-05-21 30.42 30.56 29.87 29.91 0.3M
2025-05-20 30.68 30.89 30.56 30.66 0.4M
2025-05-19 30.56 30.86 30.45 30.80 0.3M
2025-05-16 30.98 31.10 30.82 30.82 0.4M
2025-05-15 30.74 31.00 30.74 30.99 0.3M
2025-05-14 30.75 30.97 30.59 30.67 0.3M
2025-05-13 31.06 31.06 30.76 30.86 0.3M
2025-05-12 31.23 31.43 30.88 30.90 0.4M
2025-05-09 30.34 30.51 30.19 30.26 0.2M
2025-05-08 30.04 30.53 30.04 30.40 0.3M
2025-05-07 30.13 30.40 29.89 29.99 0.4M
2025-05-06 29.61 30.22 29.53 29.91 0.3M
2025-05-05 29.60 30.25 29.60 30.00 0.3M
2025-05-02 29.90 30.02 29.67 29.95 0.3M
2025-05-01 29.29 29.89 29.00 29.66 0.4M
2025-04-30 28.96 29.60 28.74 29.53 0.4M
2025-04-29 29.04 29.42 28.73 29.29 0.3M
2025-04-28 28.80 29.09 28.67 29.02 0.3M
2025-04-25 30.65 30.65 28.43 28.97 0.6M
2025-04-24 28.82 29.32 28.78 29.29 0.3M
2025-04-23 29.29 29.95 28.78 28.95 0.4M
2025-04-22 28.58 28.90 28.09 28.78 0.3M
2025-04-21 28.29 28.53 28.09 28.34 0.4M
2025-04-17 28.58 28.91 28.43 28.63 0.3M
2025-04-16 28.69 28.87 28.35 28.61 0.3M
2025-04-15 28.39 28.99 28.39 28.76 0.3M
2025-04-14 28.14 28.56 27.78 28.42 0.4M
2025-04-11 27.72 28.25 27.37 27.95 0.4M
2025-04-10 28.52 28.82 27.35 28.04 0.6M
2025-04-09 27.75 30.09 27.39 29.18 0.5M
2025-04-08 29.27 29.66 27.85 28.21 0.7M
2025-04-07 27.82 29.76 27.59 28.53 0.8M
2025-04-04 27.78 28.75 27.49 28.58 0.9M
2025-04-03 29.26 29.58 28.75 28.80 0.8M
2025-04-02 30.27 30.65 30.13 30.65 0.3M
2025-04-01 30.22 30.67 29.98 30.36 0.3M
2025-03-31 30.11 30.54 29.99 30.45 0.3M
2025-03-28 31.03 31.11 30.25 30.44 0.2M
2025-03-27 31.22 31.32 30.99 31.02 0.3M
2025-03-26 31.01 31.42 30.99 31.18 0.2M
2025-03-25 30.82 31.24 30.80 30.91 0.3M
2025-03-24 30.88 31.01 30.63 30.92 0.3M
2025-03-21 30.37 30.59 29.94 30.52 0.7M
2025-03-20 30.34 31.01 30.31 30.50 0.2M
2025-03-19 30.78 31.03 30.52 30.61 0.3M
2025-03-18 30.62 31.00 30.51 30.82 0.3M
2025-03-17 30.79 31.04 30.69 30.92 0.4M
2025-03-14 30.51 30.86 30.41 30.75 0.3M
2025-03-13 30.53 30.77 30.24 30.28 0.2M
2025-03-12 30.30 30.59 29.87 30.40 0.3M
2025-03-11 30.81 30.93 30.10 30.18 0.4M
2025-03-10 31.17 31.64 30.58 30.62 0.5M
2025-03-07 31.47 31.80 31.26 31.67 0.3M
2025-03-06 31.50 31.87 31.28 31.57 0.4M
2025-03-05 31.69 31.99 31.38 31.71 0.3M
2025-03-04 32.15 32.15 31.47 31.49 0.4M
2025-03-03 32.04 32.62 32.02 32.39 0.4M
2025-02-28 31.86 32.35 31.79 31.99 0.6M
2025-02-27 31.30 31.82 31.30 31.76 0.3M
2025-02-26 31.72 31.89 31.25 31.39 0.4M
2025-02-25 31.28 32.00 30.98 31.84 0.4M
2025-02-24 31.29 31.35 30.96 30.98 0.4M
2025-02-21 31.81 31.85 31.03 31.14 0.3M
2025-02-20 31.35 31.81 31.24 31.64 0.5M
2025-02-19 31.26 31.84 31.26 31.60 0.3M
2025-02-18 31.47 32.19 31.47 31.60 0.4M
2025-02-14 31.99 32.24 31.40 31.56 0.2M
2025-02-13 31.65 31.99 31.47 31.91 0.3M
2025-02-12 32.23 32.25 31.56 31.66 0.5M
2025-02-11 31.64 32.57 31.64 32.55 0.4M
2025-02-10 32.17 32.32 31.87 31.97 0.5M
2025-02-07 32.68 32.68 31.83 32.11 0.4M
2025-02-06 32.34 32.95 32.16 32.77 0.5M
2025-02-05 31.25 32.30 31.09 32.28 0.4M
2025-02-04 30.08 31.01 30.08 31.01 0.6M
2025-02-03 29.65 30.30 29.33 30.03 0.6M
2025-01-31 32.00 32.00 30.06 30.18 0.9M
2025-01-30 29.96 30.17 29.33 29.80 0.5M
2025-01-29 29.40 30.12 29.40 29.63 0.6M
2025-01-28 29.52 29.84 29.35 29.61 0.4M
2025-01-27 29.16 29.72 28.90 29.60 0.6M
2025-01-24 28.61 28.92 28.50 28.90 0.3M
2025-01-23 28.54 29.02 28.43 28.83 0.2M
2025-01-22 28.81 28.94 28.60 28.64 0.2M
2025-01-21 29.04 29.27 28.92 28.94 0.3M
2025-01-17 28.90 28.97 28.50 28.90 0.2M
2025-01-16 28.52 28.82 28.40 28.62 0.3M
2025-01-15 29.01 29.11 28.23 28.71 0.4M
2025-01-14 27.44 28.12 27.44 28.05 0.3M
2025-01-13 26.90 27.37 26.74 27.35 0.5M
2025-01-10 27.23 27.31 26.67 27.15 0.5M
2025-01-08 27.52 27.97 27.34 27.86 0.3M
2025-01-07 28.18 28.48 27.56 27.79 0.4M
2025-01-06 28.22 28.62 28.10 28.11 0.3M
2025-01-03 28.19 28.26 27.85 28.20 0.3M
2025-01-02 28.92 28.92 27.90 28.20 0.4M