CHH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	99.23	101.15	95.49	97.74	-	-2.73%	356,523
Mar 6, 2026	104.75	104.75	100.24	100.48	100.48	-5.52%	588,181
Mar 5, 2026	103.96	106.76	103.96	106.35	106.35	1.81%	601,735
Mar 4, 2026	106.55	107.12	103.63	104.46	104.46	-1.35%	442,942
Mar 3, 2026	102.07	107.12	101.26	105.89	105.89	1.67%	537,796
Mar 2, 2026	102.21	105.50	101.20	104.15	104.15	-1.14%	543,960
Feb 27, 2026	106.35	107.95	104.30	105.35	105.35	-2.44%	636,474
Feb 26, 2026	108.39	111.16	106.34	107.98	107.98	0.51%	507,459
Feb 25, 2026	109.81	109.86	106.98	107.43	107.43	-1.40%	615,714
Feb 24, 2026	107.15	110.01	106.80	108.96	108.96	2.06%	548,711
Feb 23, 2026	109.16	109.16	104.51	106.76	106.76	-3.12%	501,176
Feb 20, 2026	111.90	112.12	107.45	110.20	110.20	-0.77%	743,571
Feb 19, 2026	112.55	115.64	110.69	111.05	111.05	1.51%	778,178
Feb 18, 2026	109.73	111.83	109.26	109.40	109.40	-0.55%	560,099
Feb 17, 2026	110.83	112.00	107.78	110.01	110.01	-0.03%	696,143
Feb 13, 2026	109.83	111.14	107.22	110.04	110.04	0.94%	575,526
Feb 12, 2026	109.16	112.97	108.30	109.01	109.01	-0.02%	606,160
Feb 11, 2026	109.74	110.59	108.31	109.03	109.03	-0.73%	620,167
Feb 10, 2026	109.00	111.00	107.89	109.83	109.83	1.93%	684,722
Feb 9, 2026	107.90	108.55	105.72	107.75	107.75	-1.40%	645,115
Feb 6, 2026	106.19	109.67	104.96	109.28	109.28	2.58%	676,562
Feb 5, 2026	107.34	108.47	105.66	106.53	106.53	-1.08%	664,719
Feb 4, 2026	102.88	108.48	101.89	107.69	107.69	6.08%	984,713
Feb 3, 2026	101.21	105.32	100.15	101.52	101.52	-0.26%	614,534
Feb 2, 2026	103.49	104.17	100.33	101.78	101.78	-0.99%	745,703
Jan 30, 2026	102.14	102.84	99.40	102.80	102.80	1.20%	768,101
Jan 29, 2026	100.23	103.73	100.23	101.58	101.58	1.62%	797,760
Jan 28, 2026	104.70	105.04	99.88	99.96	99.96	-4.15%	703,636
Jan 27, 2026	105.53	105.85	103.13	104.29	104.29	-1.30%	545,992
Jan 26, 2026	104.38	106.77	102.87	105.66	105.66	0.83%	772,221
Jan 23, 2026	105.26	106.71	103.85	104.79	104.79	-0.76%	437,892
Jan 22, 2026	109.11	110.35	104.37	105.59	105.59	-2.74%	891,134
Jan 21, 2026	104.86	108.67	103.85	108.56	108.56	4.36%	712,480
Jan 20, 2026	107.21	107.92	104.02	104.02	104.02	-3.64%	765,116
Jan 16, 2026	108.47	108.80	106.18	107.95	107.95	-1.05%	804,937
Jan 15, 2026	108.60	109.83	106.30	109.10	109.10	0.93%	790,728
Jan 14, 2026	108.44	109.56	107.37	108.09	108.09	-0.28%	729,338
Jan 13, 2026	107.43	108.57	105.90	108.39	108.39	1.33%	835,226
Jan 12, 2026	107.17	107.59	102.93	106.97	106.97	-1.12%	999,657
Jan 9, 2026	107.61	108.74	105.99	108.18	108.18	2.54%	782,480
Jan 8, 2026	101.11	106.34	101.04	105.50	105.50	3.73%	1,058,740
Jan 7, 2026	103.79	104.65	99.34	101.71	101.71	-2.84%	820,483
Jan 6, 2026	98.20	105.23	98.10	104.68	104.68	5.33%	1,010,212
Jan 5, 2026	95.49	101.09	95.49	99.38	99.38	3.41%	1,597,233
Jan 2, 2026	94.77	97.47	93.23	96.10	96.10	0.88%	689,766
Dec 31, 2025	96.54	97.49	95.05	95.26	94.97	-1.07%	620,009
Dec 30, 2025	96.23	96.65	94.94	96.29	96.00	-0.30%	681,615
Dec 29, 2025	96.19	96.87	95.49	96.58	96.29	0.66%	600,474
Dec 26, 2025	95.11	96.51	94.31	95.95	95.66	0.79%	611,323
Dec 24, 2025	95.01	95.52	93.76	95.20	94.91	0.64%	281,420
Dec 23, 2025	96.58	97.07	93.69	94.59	94.30	-2.33%	575,432
Dec 22, 2025	96.96	98.71	96.25	96.85	96.56	-0.11%	794,378
Dec 19, 2025	95.22	97.47	94.78	96.96	96.67	2.10%	1,267,020
Dec 18, 2025	95.28	96.01	92.39	94.97	94.68	-0.25%	966,081
Dec 17, 2025	92.87	95.62	92.82	95.21	94.92	2.50%	893,310
Dec 16, 2025	89.97	93.10	89.09	92.89	92.61	2.29%	970,904
Dec 15, 2025	89.89	91.80	88.33	90.81	90.54	-0.53%	1,284,209
Dec 12, 2025	90.44	92.11	90.20	91.29	91.01	2.48%	1,119,341
Dec 11, 2025	87.35	89.75	86.89	89.08	88.81	2.60%	815,979
Dec 10, 2025	84.63	87.23	84.04	86.82	86.56	2.87%	1,044,387
Dec 9, 2025	84.88	85.75	84.12	84.40	84.15	-0.50%	689,686
Dec 8, 2025	85.24	85.96	84.52	84.82	84.56	-1.10%	618,520
Dec 5, 2025	87.88	88.57	85.51	85.76	85.50	-2.39%	1,290,811
Dec 4, 2025	91.60	92.17	87.50	87.86	87.59	-4.15%	562,978
Dec 3, 2025	90.83	91.80	90.23	91.66	91.38	1.67%	686,450
Dec 2, 2025	89.39	91.32	87.90	90.15	89.88	0.94%	677,500
Dec 1, 2025	90.58	91.79	89.11	89.31	89.04	-2.14%	708,673
Nov 28, 2025	91.17	91.70	90.72	91.26	90.98	-0.16%	218,208
Nov 26, 2025	91.94	93.20	91.36	91.41	91.13	-0.81%	408,112
Nov 25, 2025	89.54	92.61	89.10	92.16	91.88	3.24%	554,905
Nov 24, 2025	90.44	90.75	88.57	89.27	89.00	-1.65%	590,762
Nov 21, 2025	87.68	92.13	87.55	90.77	90.50	4.35%	769,542
Nov 20, 2025	87.44	89.20	86.49	86.99	86.73	-0.95%	700,152
Nov 19, 2025	91.46	91.46	87.46	87.82	87.55	-3.41%	574,368
Nov 18, 2025	90.36	91.83	89.14	90.92	90.65	-1.26%	537,801
Nov 17, 2025	94.68	95.01	91.16	92.08	91.80	-3.12%	628,104
Nov 14, 2025	95.11	96.10	94.26	95.05	94.76	-0.41%	487,547
Nov 13, 2025	97.78	98.24	95.32	95.44	95.15	-2.34%	471,137
Nov 12, 2025	97.03	98.00	96.21	97.73	97.44	0.27%	533,808
Nov 11, 2025	99.22	100.10	97.35	97.47	97.18	-1.59%	487,232
Nov 10, 2025	99.05	100.41	97.50	99.04	98.74	0.52%	678,840
Nov 7, 2025	100.62	102.09	98.15	98.53	98.23	-1.83%	758,093
Nov 6, 2025	97.88	101.35	97.60	100.37	100.07	3.51%	1,188,651
Nov 5, 2025	92.95	98.70	91.84	96.97	96.68	5.98%	1,138,272
Nov 4, 2025	92.45	93.82	91.00	91.50	91.22	-0.94%	1,021,572
Nov 3, 2025	92.41	93.80	91.50	92.37	92.09	-0.63%	677,520
Oct 31, 2025	91.91	93.28	90.97	92.96	92.68	0.40%	538,728
Oct 30, 2025	93.07	95.28	92.59	92.59	92.31	-1.69%	505,317
Oct 29, 2025	94.51	95.65	92.80	94.18	93.90	-1.02%	536,839
Oct 28, 2025	96.61	96.88	94.62	95.15	94.86	-2.19%	413,043
Oct 27, 2025	97.48	98.45	97.11	97.28	96.99	0.04%	489,976
Oct 24, 2025	98.28	98.54	96.88	97.24	96.95	-0.70%	452,216
Oct 23, 2025	102.26	102.26	97.71	97.93	97.63	-4.72%	587,741
Oct 22, 2025	102.60	105.15	101.89	102.78	102.47	0.73%	621,936
Oct 21, 2025	99.03	102.51	99.03	102.04	101.73	3.03%	512,802
Oct 20, 2025	99.91	100.62	98.91	99.04	98.74	-0.64%	292,596
Oct 17, 2025	98.70	100.28	98.26	99.68	99.38	1.19%	321,269
Oct 16, 2025	98.69	99.49	98.21	98.51	98.21	-0.54%	549,573
Oct 15, 2025	101.67	102.45	99.01	99.04	98.74	-2.36%	349,065
Oct 14, 2025	100.18	101.57	98.85	101.43	101.12	0.63%	557,947