Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
H50E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 53.48 | 0.14 | 0.26% | 53.38 | 53.48 | 53.23 | 3,882 |
| May 30 2024 | 53.34 | 0.17 | 0.32% | 53.16 | 53.34 | 53.15 | 18,432 |
| May 29 2024 | 53.17 | -0.93 | -1.72% | 53.85 | 53.85 | 53.17 | 159 |
| May 28 2024 | 54.10 | 0.04 | 0.07% | 54.22 | 54.22 | 54.10 | 165 |
| May 27 2024 | 54.06 | 0.38 | 0.71% | 53.96 | 54.06 | 53.88 | 3,473 |
| May 24 2024 | 53.68 | -0.36 | -0.67% | 53.51 | 53.69 | 53.51 | 995 |
| May 23 2024 | 54.04 | 0.18 | 0.33% | 54.05 | 54.14 | 53.88 | 1,471 |
| May 22 2024 | 53.86 | -0.11 | -0.20% | 53.80 | 53.86 | 53.80 | 308 |
| May 21 2024 | 53.97 | -0.17 | -0.31% | 54.14 | 54.16 | 53.93 | 1,957 |
| May 20 2024 | 54.14 | 0.14 | 0.26% | 54.14 | 54.24 | 54.07 | 8,719 |
| May 17 2024 | 54.00 | -0.12 | -0.22% | 53.88 | 54.00 | 53.88 | 1,114 |
| May 16 2024 | 54.12 | -0.09 | -0.17% | 54.45 | 54.45 | 54.12 | 397 |
| May 15 2024 | 54.21 | 0.14 | 0.26% | 54.26 | 54.26 | 54.21 | 556 |
| May 14 2024 | 54.07 | 0.02 | 0.04% | 54.02 | 54.08 | 54.02 | 446 |
| May 13 2024 | 54.05 | -0.03 | -0.06% | 54.05 | 54.05 | 54.05 | 128 |
| May 10 2024 | 54.08 | 0.26 | 0.48% | 54.07 | 54.25 | 54.07 | 1,531 |
| May 09 2024 | 53.82 | 0.43 | 0.81% | 53.55 | 53.82 | 53.39 | 1,915 |
| May 08 2024 | 53.39 | 0.30 | 0.57% | 53.36 | 53.59 | 53.36 | 610 |
| May 07 2024 | 53.09 | 0.50 | 0.95% | 52.92 | 53.09 | 52.81 | 1,415 |
| May 06 2024 | 52.59 | 0.30 | 0.57% | 52.25 | 52.71 | 52.25 | 1,334 |
| May 03 2024 | 52.29 | 0.31 | 0.60% | 51.95 | 52.40 | 51.95 | 1,052 |
| May 02 2024 | 51.98 | -0.63 | -1.20% | 52.04 | 52.06 | 51.87 | 1,017 |
| Apr 30 2024 | 52.61 | -0.17 | -0.32% | 52.65 | 52.65 | 52.53 | 570 |
| Apr 29 2024 | 52.78 | -0.24 | -0.45% | 53.13 | 53.19 | 52.78 | 1,971 |
| Apr 26 2024 | 53.02 | 0.96 | 1.84% | 52.56 | 53.02 | 52.56 | 2,657 |
| Apr 25 2024 | 52.06 | -0.81 | -1.53% | 52.44 | 52.44 | 51.80 | 13,652 |
| Apr 24 2024 | 52.87 | -0.01 | -0.02% | 52.94 | 53.02 | 52.87 | 14,408 |
| Apr 23 2024 | 52.88 | 0.80 | 1.54% | 52.52 | 52.88 | 52.49 | 4,610 |
| Apr 22 2024 | 52.08 | 0.31 | 0.60% | 52.01 | 52.12 | 51.82 | 6,262 |
| Apr 19 2024 | 51.77 | -0.17 | -0.33% | 51.47 | 51.85 | 51.47 | 1,291 |
| Apr 18 2024 | 51.94 | -0.12 | -0.23% | 51.94 | 51.96 | 51.85 | 477 |
| Apr 17 2024 | 52.06 | 0.40 | 0.77% | 51.80 | 52.20 | 51.73 | 7,648 |
| Apr 16 2024 | 51.66 | -1.09 | -2.07% | 51.65 | 51.80 | 51.58 | 41,964 |
| Apr 15 2024 | 52.75 | 0.82 | 1.58% | 52.46 | 52.83 | 52.37 | 18,297 |
| Apr 12 2024 | 51.93 | 0.08 | 0.15% | 52.74 | 52.81 | 51.93 | 6,300 |
| Apr 11 2024 | 51.85 | -0.62 | -1.18% | 52.62 | 52.63 | 51.85 | 936 |
| Apr 10 2024 | 52.47 | -0.35 | -0.66% | 52.74 | 52.86 | 51.99 | 23,159 |
| Apr 09 2024 | 52.82 | -0.24 | -0.45% | 52.87 | 52.87 | 52.55 | 6,105 |
| Apr 08 2024 | 53.06 | 0.44 | 0.84% | 52.69 | 53.06 | 52.69 | 324 |
| Apr 05 2024 | 52.62 | -0.69 | -1.29% | 52.62 | 52.63 | 52.44 | 102,753 |
| Apr 04 2024 | 53.31 | 0.09 | 0.17% | 53.29 | 53.32 | 53.24 | 5,647 |
| Apr 03 2024 | 53.22 | 0.24 | 0.45% | 53.09 | 53.22 | 53.09 | 3,368 |
| Apr 02 2024 | 52.98 | -0.40 | -0.75% | 53.44 | 53.72 | 52.98 | 629 |
| Mar 28 2024 | 53.38 | 0.04 | 0.07% | 53.50 | 53.58 | 53.38 | 1,018 |
| Mar 27 2024 | 53.34 | 0.19 | 0.36% | 53.26 | 53.46 | 53.26 | 1,592 |
| Mar 26 2024 | 53.15 | 0.19 | 0.36% | 52.93 | 53.15 | 52.93 | 681 |
| Mar 25 2024 | 52.96 | 0.10 | 0.19% | 52.66 | 53.02 | 52.66 | 677 |
| Mar 22 2024 | 52.86 | -0.15 | -0.28% | 52.80 | 52.87 | 52.67 | 3,705 |
| Mar 21 2024 | 53.01 | 0.60 | 1.14% | 52.65 | 53.01 | 52.65 | 907 |
| Mar 20 2024 | 52.41 | -0.03 | -0.06% | 52.27 | 52.52 | 52.27 | 4,709 |
| Mar 19 2024 | 52.44 | 0.21 | 0.40% | 52.31 | 52.45 | 52.31 | 2,878 |
| Mar 18 2024 | 52.23 | -0.30 | -0.57% | 52.26 | 52.44 | 52.23 | 2,456 |
| Mar 15 2024 | 52.53 | 0.12 | 0.23% | 52.52 | 52.65 | 52.52 | 1,307 |
| Mar 14 2024 | 52.41 | -0.09 | -0.17% | 52.62 | 52.73 | 52.41 | 2,013 |
| Mar 13 2024 | 52.50 | 0.23 | 0.44% | 52.51 | 52.51 | 52.50 | 780 |
| Mar 12 2024 | 52.27 | 0.66 | 1.28% | 51.78 | 52.27 | 51.70 | 3,477 |
| Mar 11 2024 | 51.61 | -0.56 | -1.07% | 51.62 | 51.73 | 51.57 | 16,995 |
| Mar 08 2024 | 52.17 | 0.01 | 0.02% | 52.15 | 52.25 | 52.15 | 2,475 |
| Mar 07 2024 | 52.16 | 0.81 | 1.58% | 51.48 | 52.16 | 51.48 | 1,723 |
| Mar 06 2024 | 51.35 | -0.04 | -0.08% | 51.35 | 51.35 | 51.35 | 7 |
| Mar 05 2024 | 51.39 | -0.03 | -0.06% | 51.35 | 51.45 | 51.30 | 2,101 |
| Mar 04 2024 | 51.42 | 0.20 | 0.39% | 51.40 | 51.52 | 51.33 | 3,342 |
