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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 35.11 35.30 34.90 35.14 0.2M
2021-12-30 35.43 35.71 35.06 35.23 0.2M
2021-12-29 34.99 35.37 34.73 35.32 0.3M
2021-12-28 34.78 35.27 34.69 35.12 0.3M
2021-12-27 34.79 35.00 34.26 34.98 0.2M
2021-12-23 34.60 34.90 34.23 34.65 0.3M
2021-12-22 34.64 34.64 34.02 34.38 0.3M
2021-12-21 34.57 34.99 34.42 34.64 0.3M
2021-12-20 34.33 34.42 33.48 34.03 0.4M
2021-12-17 35.20 35.35 34.45 34.77 2.0M
2021-12-16 35.50 36.17 35.08 35.40 0.5M
2021-12-15 35.12 35.50 34.53 35.06 1.1M
2021-12-14 33.79 35.18 33.79 35.11 0.8M
2021-12-13 33.95 34.17 33.32 33.72 0.4M
2021-12-10 34.54 34.54 33.57 34.31 0.2M
2021-12-09 34.20 34.69 33.81 34.34 0.3M
2021-12-08 34.51 34.66 34.00 34.38 0.2M
2021-12-07 35.45 35.50 34.36 34.61 0.3M
2021-12-06 34.98 35.90 34.62 35.23 0.6M
2021-12-03 35.29 35.32 34.19 34.39 0.4M
2021-12-02 34.32 35.43 33.96 35.16 0.3M
2021-12-01 34.98 35.35 33.85 33.87 0.4M
2021-11-30 34.15 34.58 33.77 34.03 0.4M
2021-11-29 35.36 35.45 34.50 34.64 0.4M
2021-11-26 35.87 35.89 34.05 34.84 0.3M
2021-11-24 37.19 37.36 36.72 37.10 0.2M
2021-11-23 37.03 37.38 36.89 37.27 0.5M
2021-11-22 36.80 37.71 36.53 36.77 0.6M
2021-11-19 36.14 36.60 35.83 36.42 0.3M
2021-11-18 37.03 37.11 36.47 36.65 0.5M
2021-11-17 37.30 37.30 36.66 37.07 0.6M
2021-11-16 36.98 37.56 36.70 37.51 0.4M
2021-11-15 37.38 37.40 36.77 36.90 0.3M
2021-11-12 37.56 37.56 36.89 37.08 0.2M
2021-11-11 38.23 38.43 37.64 37.64 0.2M
2021-11-10 38.08 38.30 37.70 38.13 0.2M
2021-11-09 37.82 38.28 37.49 37.96 0.2M
2021-11-08 38.00 38.47 37.88 38.06 0.3M
2021-11-05 37.67 38.22 37.63 38.07 0.3M
2021-11-04 37.83 37.83 36.92 37.46 0.3M
2021-11-03 36.44 38.05 36.31 37.79 0.3M
2021-11-02 36.59 36.88 36.37 36.59 0.3M
2021-11-01 35.94 36.78 35.68 36.70 0.4M
2021-10-29 35.40 35.81 34.81 35.44 0.5M
2021-10-28 33.90 34.87 33.90 34.83 0.3M
2021-10-27 34.25 34.25 33.78 33.78 0.3M
2021-10-26 35.03 35.03 34.45 34.45 0.2M
2021-10-25 34.85 35.15 34.33 35.04 0.3M
2021-10-22 34.27 34.75 33.83 34.68 0.3M
2021-10-21 34.61 34.69 34.06 34.38 0.2M
2021-10-20 34.03 34.54 33.82 34.52 0.3M
2021-10-19 33.85 34.11 33.51 34.04 0.2M
2021-10-18 33.57 33.96 33.57 33.67 0.2M
2021-10-15 34.20 34.35 33.62 33.62 0.4M
2021-10-14 33.54 33.89 33.28 33.88 0.2M
2021-10-13 33.43 33.43 32.64 33.27 0.3M
2021-10-12 33.47 33.60 33.13 33.38 0.3M
2021-10-11 33.85 34.06 33.45 33.47 0.3M
2021-10-08 33.51 33.90 33.37 33.64 0.3M
2021-10-07 33.45 33.84 33.31 33.67 0.3M
2021-10-06 33.27 33.45 32.53 33.17 0.3M
2021-10-05 33.50 33.69 33.28 33.45 0.2M
2021-10-04 33.30 33.68 33.02 33.39 0.2M
2021-10-01 32.72 33.46 32.56 33.20 0.4M
2021-09-30 33.52 33.52 32.65 32.67 0.4M
2021-09-29 33.16 33.55 32.81 33.35 0.5M
2021-09-28 33.71 33.83 32.94 33.02 0.4M
2021-09-27 33.14 33.97 32.87 33.53 0.7M
2021-09-24 32.85 33.33 32.73 32.73 0.6M
2021-09-23 32.44 33.27 32.25 32.90 0.4M
2021-09-22 31.96 32.58 31.62 32.13 0.3M
2021-09-21 31.95 32.04 31.38 31.63 0.3M
2021-09-20 31.27 31.86 30.97 31.83 0.5M
2021-09-17 31.81 32.24 31.60 32.08 1.9M
2021-09-16 32.13 32.23 31.59 31.69 0.5M
2021-09-15 31.45 32.03 31.43 31.89 0.4M
2021-09-14 32.43 32.58 31.34 31.45 0.4M
2021-09-13 32.50 32.51 31.89 32.39 0.6M
2021-09-10 32.98 33.00 32.30 32.33 0.6M
2021-09-09 32.82 33.19 32.63 32.84 0.6M
2021-09-08 32.67 33.01 32.55 32.82 0.4M
2021-09-07 32.96 33.50 32.86 32.91 0.4M
2021-09-03 32.94 33.07 32.64 33.00 0.4M
2021-09-02 33.26 33.43 32.90 32.96 0.5M
2021-09-01 33.66 33.68 33.00 33.26 0.5M
2021-08-31 33.13 33.54 32.96 33.47 0.6M
2021-08-30 34.40 34.40 33.17 33.19 0.4M
2021-08-27 33.56 34.41 33.55 34.21 0.6M
2021-08-26 33.93 33.99 33.40 33.40 0.6M
2021-08-25 33.85 34.23 33.75 33.87 0.7M
2021-08-24 33.70 33.89 33.42 33.65 0.4M
2021-08-23 33.77 33.93 33.57 33.63 0.4M
2021-08-20 32.53 33.49 32.41 33.48 0.4M
2021-08-19 32.38 32.61 32.13 32.52 0.6M
2021-08-18 33.00 33.50 32.86 32.90 0.4M
2021-08-17 33.03 33.56 32.71 33.09 0.4M
2021-08-16 32.82 33.36 32.76 33.30 0.4M
2021-08-13 33.27 33.45 33.15 33.19 0.3M
2021-08-12 33.62 33.62 33.03 33.27 0.4M
2021-08-11 33.18 33.67 33.03 33.63 0.5M
2021-08-10 32.89 33.60 32.85 33.18 0.6M
2021-08-09 33.24 33.51 32.91 33.04 0.5M
2021-08-06 33.19 33.67 32.93 33.43 0.6M
2021-08-05 32.08 32.87 31.92 32.58 0.5M
2021-08-04 31.82 32.30 31.70 31.83 0.4M
2021-08-03 31.89 32.40 31.50 32.29 0.6M
2021-08-02 31.77 32.84 31.77 31.84 0.5M
2021-07-30 32.03 32.50 31.63 31.68 0.5M
2021-07-29 32.05 32.41 31.75 32.06 0.3M
2021-07-28 31.99 32.22 31.18 31.85 0.3M
2021-07-27 31.46 31.90 31.21 31.74 0.4M
2021-07-26 31.25 32.48 31.12 31.91 0.4M
2021-07-23 32.53 32.99 31.17 31.89 0.6M
2021-07-22 33.22 33.46 32.01 32.33 0.4M
2021-07-21 33.58 33.98 33.35 33.54 0.5M
2021-07-20 32.66 34.00 32.65 33.31 0.7M
2021-07-19 32.85 32.99 32.14 32.60 0.6M
2021-07-16 34.95 34.95 33.45 33.54 0.4M
2021-07-15 33.50 34.74 33.50 34.63 0.6M
2021-07-14 34.26 34.70 33.37 33.80 0.5M
2021-07-13 35.40 35.52 34.05 34.09 0.4M
2021-07-12 35.49 35.98 35.15 35.80 0.4M
2021-07-09 35.33 36.03 35.22 35.92 0.3M
2021-07-08 34.56 35.12 34.11 34.65 0.5M
2021-07-07 35.01 35.62 34.74 35.30 0.4M
2021-07-06 35.92 36.30 34.83 35.31 0.5M
2021-07-02 36.55 36.55 35.92 36.18 0.3M
2021-07-01 36.70 36.87 36.25 36.63 0.4M
2021-06-30 36.25 36.86 36.20 36.40 0.4M
2021-06-29 36.96 37.38 36.26 36.37 0.3M
2021-06-28 37.18 37.27 36.27 36.70 0.5M
2021-06-25 37.46 38.09 37.25 37.31 1.3M
2021-06-24 36.92 37.35 36.58 37.25 0.4M
2021-06-23 36.66 37.12 36.35 36.76 0.3M
2021-06-22 36.73 37.09 36.00 36.59 0.4M
2021-06-21 35.64 37.04 35.48 36.83 0.5M
2021-06-18 36.76 36.87 35.41 35.41 1.7M
2021-06-17 38.88 39.14 37.04 37.13 0.5M
2021-06-16 37.44 38.82 37.13 38.66 0.6M
2021-06-15 36.71 37.90 36.65 37.58 0.6M
2021-06-14 37.34 37.50 36.17 36.71 0.7M
2021-06-11 37.25 37.65 36.88 37.09 0.5M
2021-06-10 38.74 38.74 37.20 37.25 0.5M
2021-06-09 38.63 38.74 38.13 38.43 0.4M
2021-06-08 38.41 39.10 38.01 38.82 0.4M
2021-06-07 37.93 38.67 37.62 38.51 0.5M
2021-06-04 37.54 37.81 37.24 37.70 0.3M
2021-06-03 37.24 37.65 36.89 37.54 0.4M
2021-06-02 38.00 38.00 37.17 37.24 0.4M
2021-06-01 37.46 37.90 37.21 37.81 0.5M
2021-05-28 37.21 37.61 36.82 37.15 0.3M
2021-05-27 37.00 37.55 36.86 37.20 0.6M
2021-05-26 35.47 36.72 35.47 36.63 0.5M
2021-05-25 35.98 36.65 35.43 35.54 0.5M
2021-05-24 36.46 36.62 35.90 36.19 0.5M
2021-05-21 36.15 36.71 36.09 36.38 0.4M
2021-05-20 35.65 36.11 35.17 35.95 0.5M
2021-05-19 35.72 36.11 34.87 35.65 0.5M
2021-05-18 36.96 36.97 36.25 36.28 0.4M
2021-05-17 36.45 37.08 35.72 36.96 0.7M
2021-05-14 36.45 36.95 36.28 36.76 0.5M
2021-05-13 34.57 36.33 34.33 36.22 0.5M
2021-05-12 35.67 35.96 34.66 34.75 0.6M
2021-05-11 35.11 35.89 34.57 35.31 0.6M
2021-05-10 36.03 36.65 35.63 35.64 0.5M
2021-05-07 35.40 35.92 35.12 35.92 0.4M
2021-05-06 36.00 36.02 35.17 35.74 0.6M
2021-05-05 35.76 36.44 35.37 35.94 0.7M
2021-05-04 34.57 35.69 34.09 35.67 0.6M
2021-05-03 35.70 35.86 34.63 34.94 0.9M
2021-04-30 35.00 35.76 35.00 35.20 1.2M
2021-04-29 34.36 35.24 34.25 35.20 0.7M
2021-04-28 34.68 34.97 33.59 33.83 0.5M
2021-04-27 33.66 34.65 33.23 34.65 0.5M
2021-04-26 34.75 35.17 34.31 34.34 0.5M
2021-04-23 32.54 34.62 32.16 34.19 0.6M
2021-04-22 33.50 33.50 32.70 32.85 0.6M
2021-04-21 32.50 33.31 32.50 33.27 0.3M
2021-04-20 33.80 33.98 32.27 32.56 0.3M
2021-04-19 33.88 34.02 33.21 33.73 0.6M
2021-04-16 33.99 34.01 33.46 33.93 0.3M
2021-04-15 33.80 33.93 32.99 33.56 0.3M
2021-04-14 33.35 34.16 33.35 33.84 0.4M
2021-04-13 33.35 33.69 33.08 33.41 0.5M
2021-04-12 33.00 33.43 32.96 33.17 0.5M
2021-04-09 32.76 33.10 32.17 32.96 0.5M
2021-04-08 32.56 32.63 31.81 32.57 0.6M
2021-04-07 33.37 33.63 32.45 32.81 0.7M
2021-04-06 33.78 33.97 32.97 33.20 0.6M
2021-04-05 34.77 34.92 33.65 33.90 0.4M
2021-04-01 34.15 34.47 33.68 34.41 0.4M
2021-03-31 34.20 34.59 33.97 34.13 0.6M
2021-03-30 33.94 34.56 33.77 34.35 0.4M
2021-03-29 34.69 35.04 33.48 33.67 0.5M
2021-03-26 34.82 35.18 34.50 35.18 0.4M
2021-03-25 33.30 34.46 33.25 34.33 0.4M
2021-03-24 34.80 35.61 33.60 33.70 0.5M
2021-03-23 35.97 36.06 34.33 34.53 0.8M
2021-03-22 37.74 37.83 36.12 36.32 0.7M
2021-03-19 37.75 38.13 36.84 38.08 2.5M
2021-03-18 37.84 39.15 37.64 37.78 0.6M
2021-03-17 37.81 37.87 37.15 37.46 0.5M
2021-03-16 37.74 38.03 36.96 37.57 0.6M
2021-03-15 39.38 39.44 37.94 38.00 0.8M
2021-03-12 39.00 39.60 38.70 39.37 0.9M
2021-03-11 37.41 38.61 37.25 38.61 0.6M
2021-03-10 36.91 37.98 36.72 37.55 0.7M
2021-03-09 36.25 37.01 35.52 36.66 0.7M
2021-03-08 35.00 36.25 34.75 36.14 0.8M
2021-03-05 35.00 35.00 34.35 34.97 0.8M
2021-03-04 34.09 35.00 33.93 34.36 0.9M
2021-03-03 34.22 34.89 33.96 34.33 0.7M
2021-03-02 34.22 34.43 33.60 33.89 0.6M
2021-03-01 33.72 34.30 33.28 34.23 0.8M
2021-02-26 32.78 33.60 32.50 33.04 1.1M
2021-02-25 33.75 34.00 32.64 32.71 0.9M
2021-02-24 33.00 33.68 32.78 33.51 0.8M
2021-02-23 33.25 33.39 32.43 32.78 0.8M
2021-02-22 32.38 33.20 32.38 33.18 1.1M
2021-02-19 31.22 32.30 31.22 32.30 0.6M
2021-02-18 31.42 31.74 30.90 30.94 0.4M
2021-02-17 31.59 31.97 31.34 31.52 0.5M
2021-02-16 32.15 32.34 31.65 31.70 0.5M
2021-02-12 31.47 32.12 31.47 31.87 0.6M
2021-02-11 31.51 32.14 30.88 31.62 0.6M
2021-02-10 32.24 32.35 31.58 31.74 0.5M
2021-02-09 31.33 32.29 31.14 32.27 0.4M
2021-02-08 30.65 31.48 30.55 31.40 0.5M
2021-02-05 31.09 31.36 30.35 30.49 0.4M
2021-02-04 30.27 31.25 30.22 30.86 0.6M
2021-02-03 30.40 30.59 29.83 30.31 0.5M
2021-02-02 30.31 30.78 29.90 30.65 0.6M
2021-02-01 30.04 30.89 29.78 30.85 0.8M
2021-01-29 31.18 31.78 29.90 30.04 0.9M
2021-01-28 32.05 32.16 30.77 31.08 1.3M
2021-01-27 31.68 32.40 30.80 31.41 1.3M
2021-01-26 33.00 33.25 32.20 32.41 0.7M
2021-01-25 32.61 33.16 32.03 32.77 1.1M
2021-01-22 31.45 32.98 30.91 32.97 1.2M
2021-01-21 33.00 33.13 31.78 31.86 1.7M
2021-01-20 32.86 33.69 32.53 33.22 15.2M
2021-01-19 31.25 33.24 31.19 32.97 4.7M
2021-01-15 28.28 28.81 28.04 28.43 0.4M
2021-01-14 28.94 29.09 28.70 28.94 0.3M
2021-01-13 29.55 29.55 28.69 28.74 0.3M
2021-01-12 29.39 29.88 29.19 29.69 0.4M
2021-01-11 28.18 29.29 28.18 29.24 0.4M
2021-01-08 29.04 29.04 27.82 28.43 0.4M
2021-01-07 28.63 29.36 28.35 28.95 0.5M
2021-01-06 27.83 28.80 27.56 28.32 0.9M
2021-01-05 27.25 27.66 27.09 27.32 0.4M
2021-01-04 27.79 27.82 26.73 27.17 0.4M