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
2022-12-30 30.00 30.20 29.87 30.01 0.1M
2022-12-29 29.92 30.39 29.73 30.30 0.2M
2022-12-28 29.93 30.04 29.71 29.82 0.3M
2022-12-27 29.91 30.14 29.63 29.86 0.2M
2022-12-23 29.43 29.76 29.32 29.70 0.2M
2022-12-22 29.30 29.60 28.85 29.43 0.2M
2022-12-21 29.26 29.94 29.26 29.61 0.3M
2022-12-20 28.89 29.16 28.79 29.02 0.3M
2022-12-19 28.58 28.99 28.51 28.84 0.4M
2022-12-16 27.81 28.55 27.81 28.52 1.9M
2022-12-15 28.32 28.64 28.21 28.44 0.4M
2022-12-14 29.14 29.32 28.42 28.59 0.4M
2022-12-13 29.92 30.08 28.87 29.15 0.4M
2022-12-12 28.75 29.27 28.38 29.14 0.4M
2022-12-09 28.60 29.07 28.57 28.78 0.2M
2022-12-08 28.79 29.07 28.43 28.64 0.3M
2022-12-07 28.51 28.76 28.05 28.53 0.4M
2022-12-06 28.39 28.52 28.24 28.43 0.2M
2022-12-05 28.93 28.94 27.95 28.39 0.4M
2022-12-02 29.21 29.50 29.03 29.41 0.2M
2022-12-01 29.86 29.87 29.22 29.53 0.2M
2022-11-30 29.06 29.82 28.34 29.80 0.3M
2022-11-29 28.88 29.22 28.72 29.09 0.2M
2022-11-28 29.18 29.20 28.73 28.87 0.2M
2022-11-25 29.71 29.88 29.59 29.60 0.2M
2022-11-23 29.54 29.83 29.53 29.76 0.2M
2022-11-22 29.29 29.79 29.20 29.68 0.2M
2022-11-21 28.94 29.32 28.90 29.17 0.2M
2022-11-18 29.78 29.78 28.80 28.94 0.4M
2022-11-17 30.63 30.63 29.00 29.22 0.5M
2022-11-16 31.49 31.49 30.87 31.05 0.4M
2022-11-15 31.14 31.94 31.14 31.50 0.5M
2022-11-14 30.55 31.07 30.54 30.80 0.3M
2022-11-11 30.38 30.97 30.38 30.79 0.5M
2022-11-10 29.50 30.45 29.35 30.43 0.4M
2022-11-09 28.57 28.83 28.31 28.56 0.3M
2022-11-08 28.98 29.14 28.62 28.86 0.2M
2022-11-07 28.78 29.07 28.65 29.03 0.3M
2022-11-04 28.09 28.80 27.91 28.77 0.3M
2022-11-03 27.57 28.03 27.39 27.74 0.3M
2022-11-02 28.66 28.99 27.90 27.95 0.3M
2022-11-01 29.06 29.08 28.56 28.75 0.3M
2022-10-31 28.92 29.16 28.72 28.95 0.5M
2022-10-28 28.80 29.29 28.37 29.23 0.3M
2022-10-27 28.85 29.14 28.57 28.59 0.3M
2022-10-26 28.66 29.22 28.51 28.62 0.4M
2022-10-25 27.73 29.00 27.69 28.59 0.4M
2022-10-24 28.01 28.44 27.76 28.00 0.7M
2022-10-21 26.27 27.81 26.27 27.57 0.8M
2022-10-20 25.70 25.90 24.79 25.10 0.5M
2022-10-19 26.15 26.50 25.49 25.79 0.5M
2022-10-18 26.79 26.99 26.26 26.45 0.5M
2022-10-17 26.23 26.57 26.06 26.36 0.3M
2022-10-14 26.33 26.65 25.70 25.78 0.3M
2022-10-13 24.78 26.30 24.60 26.14 0.4M
2022-10-12 25.28 25.50 24.85 25.23 0.4M
2022-10-11 25.24 25.62 25.01 25.24 0.4M
2022-10-10 25.59 25.72 25.17 25.28 0.3M
2022-10-07 26.16 26.53 25.41 25.42 0.4M
2022-10-06 26.50 26.71 26.19 26.47 0.4M
2022-10-05 26.22 26.78 26.22 26.65 0.6M
2022-10-04 25.78 26.57 25.77 26.56 0.6M
2022-10-03 25.11 25.48 24.73 25.40 0.5M
2022-09-30 24.62 25.13 24.47 24.85 0.6M
2022-09-29 24.53 24.57 24.18 24.56 0.4M
2022-09-28 24.48 25.05 24.48 24.82 0.4M
2022-09-27 24.99 25.13 24.29 24.57 0.4M
2022-09-26 24.97 25.44 24.75 24.77 0.4M
2022-09-23 25.23 25.23 24.76 25.13 0.5M
2022-09-22 26.55 26.55 25.39 25.59 0.5M
2022-09-21 27.06 27.06 26.30 26.42 0.5M
2022-09-20 26.59 26.88 26.49 26.85 0.3M
2022-09-19 26.34 26.99 26.34 26.83 0.5M
2022-09-16 26.20 26.72 25.95 26.61 2.9M
2022-09-15 26.30 26.80 26.27 26.51 0.5M
2022-09-14 26.07 26.41 25.80 26.37 0.5M
2022-09-13 26.67 26.68 25.81 26.05 0.5M
2022-09-12 27.00 27.32 26.71 27.21 0.5M
2022-09-09 26.08 26.78 25.99 26.77 0.5M
2022-09-08 25.31 26.04 25.11 25.94 0.4M
2022-09-07 25.08 25.60 25.01 25.45 0.6M
2022-09-06 25.57 25.69 25.01 25.25 0.6M
2022-09-02 26.40 26.52 25.58 25.69 0.5M
2022-09-01 26.23 26.35 25.81 26.15 0.6M
2022-08-31 26.68 26.79 26.36 26.40 0.5M
2022-08-30 26.95 26.95 26.42 26.65 0.5M
2022-08-29 27.16 27.45 26.97 27.03 0.4M
2022-08-26 28.29 28.29 27.38 27.38 0.4M
2022-08-25 27.69 28.24 27.63 28.24 0.3M
2022-08-24 27.71 27.78 27.44 27.69 0.3M
2022-08-23 27.80 28.08 27.70 27.75 0.3M
2022-08-22 28.04 28.08 27.72 27.83 0.4M
2022-08-19 29.00 29.00 28.27 28.40 0.4M
2022-08-18 29.24 29.45 29.06 29.28 0.3M
2022-08-17 29.38 29.52 29.06 29.22 0.3M
2022-08-16 29.64 29.82 29.50 29.67 0.4M
2022-08-15 29.30 29.70 29.28 29.68 0.3M
2022-08-12 29.35 29.71 29.25 29.68 0.3M
2022-08-11 29.28 29.32 29.00 29.13 0.3M
2022-08-10 28.69 29.23 28.69 29.07 0.5M
2022-08-09 28.38 28.38 27.93 28.18 0.4M
2022-08-08 28.40 28.55 28.14 28.30 0.3M
2022-08-05 27.86 28.32 27.81 28.29 0.4M
2022-08-04 28.21 28.26 27.79 27.82 0.4M
2022-08-03 28.23 28.62 28.04 28.41 0.3M
2022-08-02 28.50 28.65 28.17 28.18 0.4M
2022-08-01 28.60 28.99 28.41 28.77 0.6M
2022-07-29 28.54 28.89 28.49 28.85 0.8M
2022-07-28 28.20 28.46 27.87 28.38 0.8M
2022-07-27 27.73 28.18 27.73 28.11 0.5M
2022-07-26 27.93 28.23 27.58 27.60 0.5M
2022-07-25 28.22 28.74 28.07 28.15 0.6M
2022-07-22 28.48 29.25 27.91 28.20 0.9M
2022-07-21 28.16 28.20 27.73 27.98 0.6M
2022-07-20 27.60 28.25 27.60 28.19 0.3M
2022-07-19 27.10 27.99 26.96 27.72 0.4M
2022-07-18 26.63 27.07 26.62 26.76 0.5M
2022-07-15 26.42 26.59 26.08 26.36 0.5M
2022-07-14 25.93 26.00 25.55 25.87 0.4M
2022-07-13 26.52 26.62 26.23 26.42 0.4M
2022-07-12 26.22 26.75 26.11 26.60 0.4M
2022-07-11 26.59 26.88 26.32 26.45 0.4M
2022-07-08 27.26 27.26 26.42 26.77 0.7M
2022-07-07 27.06 27.54 27.06 27.33 0.9M
2022-07-06 27.50 27.69 27.16 27.42 1.1M
2022-07-05 26.82 27.79 26.57 27.79 0.7M
2022-07-01 26.40 27.49 26.36 27.35 0.7M
2022-06-30 26.29 26.82 25.94 26.66 0.7M
2022-06-29 27.18 27.25 26.29 26.75 1.0M
2022-06-28 27.67 27.76 27.11 27.30 0.5M
2022-06-27 27.24 27.52 26.99 27.32 0.5M
2022-06-24 26.92 27.33 26.90 26.97 1.0M
2022-06-23 26.79 26.87 26.04 26.70 0.6M
2022-06-22 26.50 27.09 26.50 26.95 0.6M
2022-06-21 26.90 27.11 26.51 26.98 0.7M
2022-06-17 25.99 26.79 25.99 26.29 2.0M
2022-06-16 27.05 27.05 25.82 25.91 1.1M
2022-06-15 28.17 28.17 27.29 27.44 1.1M
2022-06-14 27.74 27.95 27.31 27.81 1.4M
2022-06-13 27.65 28.26 27.40 27.71 1.3M
2022-06-10 28.26 28.74 28.00 28.12 1.1M
2022-06-09 29.57 29.57 28.91 28.92 1.0M
2022-06-08 29.57 29.84 29.37 29.55 0.7M
2022-06-07 29.58 30.10 29.47 29.93 0.8M
2022-06-06 29.76 30.01 29.65 29.70 1.0M
2022-06-03 30.25 30.54 29.62 29.62 1.5M
2022-06-02 30.17 30.77 29.45 30.75 3.0M
2022-06-01 29.91 30.32 29.41 29.93 5.5M
2022-05-31 30.00 30.54 29.28 30.01 7.1M
2022-05-27 30.02 30.10 29.38 29.82 3.9M
2022-05-26 29.73 30.12 29.59 29.87 4.7M
2022-05-25 29.35 29.76 29.15 29.48 4.5M
2022-05-24 29.73 29.93 28.78 29.56 3.3M
2022-05-23 29.93 30.23 29.54 29.65 2.3M
2022-05-20 30.25 30.48 28.90 29.40 4.2M
2022-05-19 29.81 30.32 29.81 30.08 1.2M
2022-05-18 30.11 30.29 29.81 30.14 1.4M
2022-05-17 29.90 30.34 29.84 30.32 0.9M
2022-05-16 29.11 29.63 29.11 29.43 0.8M
2022-05-13 28.92 29.66 28.92 29.33 1.2M
2022-05-12 28.59 29.00 28.31 28.71 1.6M
2022-05-11 29.44 29.80 28.99 29.00 0.9M
2022-05-10 29.74 30.02 28.88 29.27 1.6M
2022-05-09 29.92 30.23 29.70 29.76 0.9M
2022-05-06 30.40 30.59 29.93 30.26 1.4M
2022-05-05 30.70 30.91 30.23 30.49 1.3M
2022-05-04 30.54 31.22 30.39 31.00 1.3M
2022-05-03 30.27 30.86 30.05 30.61 1.4M
2022-05-02 29.45 30.40 29.45 30.22 3.5M
2022-04-29 26.25 26.50 25.31 25.49 0.8M
2022-04-28 25.42 26.57 25.42 26.45 0.7M
2022-04-27 25.25 25.59 25.07 25.23 0.4M
2022-04-26 25.48 25.80 25.11 25.25 0.5M
2022-04-25 26.10 26.23 25.30 25.69 0.9M
2022-04-22 27.96 27.96 26.25 26.40 1.3M
2022-04-21 29.29 29.43 28.65 28.97 0.5M
2022-04-20 29.05 29.26 28.92 28.93 0.2M
2022-04-19 28.05 28.84 27.92 28.74 0.3M
2022-04-18 27.74 28.15 27.54 27.95 0.4M
2022-04-14 28.13 28.46 27.81 27.97 0.3M
2022-04-13 27.70 28.32 27.70 28.23 0.3M
2022-04-12 28.26 28.69 27.91 28.00 0.3M
2022-04-11 27.95 28.63 27.95 28.14 0.3M
2022-04-08 28.32 28.46 27.88 27.92 0.2M
2022-04-07 28.44 28.44 27.84 28.11 0.5M
2022-04-06 28.43 28.72 28.30 28.31 0.5M
2022-04-05 29.03 29.42 28.46 28.48 0.4M
2022-04-04 29.37 29.37 28.76 29.16 0.4M
2022-04-01 29.80 29.96 29.01 29.41 0.5M
2022-03-31 30.10 30.40 29.36 29.40 0.4M
2022-03-30 30.98 30.98 29.97 30.12 0.3M
2022-03-29 30.62 30.94 30.29 30.87 0.4M
2022-03-28 30.01 30.16 29.37 30.13 0.3M
2022-03-25 30.00 30.33 29.89 30.16 0.3M
2022-03-24 29.49 30.00 29.27 29.81 0.3M
2022-03-23 30.06 30.06 29.29 29.30 0.3M
2022-03-22 30.55 30.85 30.16 30.37 0.3M
2022-03-21 30.66 30.80 29.84 30.08 0.3M
2022-03-18 30.48 30.59 29.74 30.42 0.6M
2022-03-17 30.65 30.79 30.33 30.50 0.4M
2022-03-16 30.69 31.15 30.52 30.98 0.6M
2022-03-15 30.80 31.20 30.13 30.33 0.5M
2022-03-14 31.22 31.54 30.46 30.77 0.5M
2022-03-11 30.52 31.01 30.40 30.62 0.5M
2022-03-10 30.01 30.38 29.81 30.17 0.5M
2022-03-09 30.50 30.84 29.98 30.14 0.6M
2022-03-08 29.28 30.22 29.10 29.60 0.8M
2022-03-07 29.76 29.84 28.87 28.92 0.7M
2022-03-04 30.38 30.48 29.62 29.85 0.6M
2022-03-03 31.58 31.76 30.75 31.09 0.2M
2022-03-02 30.30 31.68 30.30 31.42 0.5M
2022-03-01 30.64 30.72 29.56 29.92 0.6M
2022-02-28 30.03 31.02 30.03 30.92 0.5M
2022-02-25 30.43 31.25 30.43 31.08 0.4M
2022-02-24 30.17 30.40 29.44 30.18 0.5M
2022-02-23 31.42 31.83 31.06 31.07 0.3M
2022-02-22 31.81 31.93 31.16 31.20 0.5M
2022-02-18 31.40 32.09 31.40 31.79 0.3M
2022-02-17 32.25 32.33 31.51 31.56 0.3M
2022-02-16 32.97 33.37 32.56 32.58 0.4M
2022-02-15 32.79 33.45 32.79 33.24 0.4M
2022-02-14 33.20 33.43 32.31 32.48 0.4M
2022-02-11 32.92 33.61 32.71 33.10 0.3M
2022-02-10 32.94 33.70 32.93 33.18 0.3M
2022-02-09 33.60 33.78 33.01 33.18 0.3M
2022-02-08 33.52 33.92 33.00 33.74 0.4M
2022-02-07 32.84 33.33 32.83 33.17 0.3M
2022-02-04 32.67 33.22 32.37 32.95 0.3M
2022-02-03 32.66 33.42 32.42 32.51 0.3M
2022-02-02 32.79 33.17 31.99 32.65 0.5M
2022-02-01 32.76 33.24 31.89 32.96 0.7M
2022-01-31 31.54 33.06 31.31 33.03 0.9M
2022-01-28 35.06 35.06 31.70 32.29 1.1M
2022-01-27 35.17 35.87 33.70 33.93 0.5M
2022-01-26 36.12 36.33 34.65 35.11 0.4M
2022-01-25 35.47 36.32 34.72 35.70 0.4M
2022-01-24 34.30 36.01 34.06 35.84 0.5M
2022-01-21 35.16 35.59 34.75 34.84 0.4M
2022-01-20 36.30 36.68 35.09 35.18 0.3M
2022-01-19 37.38 37.47 36.19 36.30 0.3M
2022-01-18 38.10 38.20 37.16 37.20 0.4M
2022-01-14 37.39 38.11 37.31 38.06 0.2M
2022-01-13 37.55 38.23 37.55 37.80 0.3M
2022-01-12 37.41 37.56 36.81 37.36 0.4M
2022-01-11 37.38 37.58 36.67 37.31 0.3M
2022-01-10 37.66 37.66 36.61 37.37 0.5M
2022-01-07 37.17 37.64 36.67 37.30 0.2M
2022-01-06 36.08 37.39 35.87 37.21 0.4M
2022-01-05 36.31 36.72 35.76 35.84 0.2M
2022-01-04 36.03 36.63 35.88 36.14 0.4M
2022-01-03 35.55 36.14 35.39 35.75 0.3M