HX5520GI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 3,441.11 | -135.60 | -3.79% | 3,534.52 | 3,534.52 | 3,389.88 | 0 |
Jun 13 2024 | 3,576.70 | -27.12 | -0.75% | 3,555.61 | 3,594.78 | 3,546.57 | 0 |
Jun 12 2024 | 3,603.82 | -33.15 | -0.91% | 3,615.87 | 3,642.99 | 3,546.57 | 0 |
Jun 11 2024 | 3,636.97 | 0.00 | 0.00% | 3,679.15 | 3,703.26 | 3,615.87 | 0 |
Jun 10 2024 | 3,636.97 | 274.20 | 8.15% | 3,528.49 | 3,636.97 | 3,528.49 | 0 |
Jun 07 2024 | 3,362.76 | 93.41 | 2.86% | 3,260.31 | 3,386.87 | 3,251.27 | 0 |
Jun 06 2024 | 3,269.35 | 0.00 | 0.00% | 3,266.34 | 3,290.44 | 3,254.29 | 0 |
Jun 05 2024 | 3,269.35 | 12.05 | 0.37% | 3,257.30 | 3,272.36 | 3,236.21 | 0 |
Jun 04 2024 | 3,257.30 | 24.11 | 0.75% | 3,254.29 | 3,299.48 | 3,242.23 | 0 |
Jun 03 2024 | 3,233.19 | -33.15 | -1.01% | 3,275.38 | 3,275.38 | 3,221.14 | 0 |
May 31 2024 | 3,266.34 | 21.09 | 0.65% | 3,224.15 | 3,266.34 | 3,209.09 | 0 |
May 30 2024 | 3,245.25 | 3.01 | 0.09% | 3,242.23 | 3,251.27 | 3,200.05 | 0 |
May 29 2024 | 3,242.23 | -9.04 | -0.28% | 3,230.18 | 3,263.33 | 3,215.11 | 0 |
May 28 2024 | 3,251.27 | 0.00 | 0.00% | 3,272.36 | 3,272.36 | 3,245.25 | 0 |
May 24 2024 | 3,251.27 | 45.20 | 1.41% | 3,230.18 | 3,275.38 | 3,230.18 | 0 |
May 23 2024 | 3,206.07 | 30.13 | 0.95% | 3,215.11 | 3,281.40 | 3,203.06 | 0 |
May 22 2024 | 3,175.94 | -198.87 | -5.89% | 3,341.67 | 3,353.72 | 3,175.94 | 0 |
May 21 2024 | 3,374.81 | -33.15 | -0.97% | 3,401.93 | 3,413.99 | 3,356.74 | 0 |
May 20 2024 | 3,407.96 | 21.09 | 0.62% | 3,371.80 | 3,413.99 | 3,365.77 | 0 |
May 17 2024 | 3,386.87 | 0.00 | 0.00% | 3,359.75 | 3,386.87 | 3,359.75 | 0 |
May 16 2024 | 3,386.87 | 21.09 | 0.63% | 3,356.74 | 3,386.87 | 3,338.66 | 0 |
May 15 2024 | 3,365.77 | 33.15 | 0.99% | 3,341.67 | 3,368.79 | 3,338.66 | 0 |
May 14 2024 | 3,332.63 | -39.17 | -1.16% | 3,362.76 | 3,374.81 | 3,311.54 | 0 |
May 13 2024 | 3,371.80 | 72.32 | 2.19% | 3,293.46 | 3,371.80 | 3,278.39 | 0 |
May 10 2024 | 3,299.48 | -15.07 | -0.45% | 3,314.55 | 3,314.55 | 3,272.36 | 0 |
May 09 2024 | 3,314.55 | 0.00 | 0.00% | 3,314.55 | 3,314.55 | 3,314.55 | 0 |
May 08 2024 | 3,314.55 | 42.19 | 1.29% | 3,317.56 | 3,332.63 | 3,293.46 | 0 |
May 07 2024 | 3,272.36 | 6.03 | 0.18% | 3,248.26 | 3,272.36 | 3,218.13 | 0 |
May 06 2024 | 3,266.34 | -3.01 | -0.09% | 3,278.39 | 3,305.51 | 3,233.19 | 0 |
May 03 2024 | 3,269.35 | 87.38 | 2.75% | 3,194.02 | 3,272.36 | 3,184.98 | 0 |
May 02 2024 | 3,181.97 | 105.46 | 3.43% | 3,103.62 | 3,191.01 | 3,061.44 | 0 |
May 01 2024 | 3,076.51 | 0.00 | 0.00% | 3,076.51 | 3,076.51 | 3,076.51 | 0 |
Apr 30 2024 | 3,076.51 | -3.01 | -0.10% | 3,058.43 | 3,085.54 | 3,058.43 | 0 |
Apr 29 2024 | 3,079.52 | 186.82 | 6.46% | 2,919.82 | 3,079.52 | 2,910.78 | 0 |
Apr 26 2024 | 2,892.70 | 314.88 | 12.22% | 2,782.72 | 2,907.76 | 2,760.12 | 0 |
Apr 25 2024 | 2,577.82 | -33.15 | -1.27% | 2,620.00 | 2,629.04 | 2,568.78 | 0 |
Apr 24 2024 | 2,610.96 | -1.51 | -0.06% | 2,626.03 | 2,626.03 | 2,595.90 | 0 |
Apr 23 2024 | 2,612.47 | 3.01 | 0.12% | 2,607.95 | 2,627.53 | 2,601.92 | 0 |
Apr 22 2024 | 2,609.45 | -9.04 | -0.35% | 2,633.56 | 2,636.57 | 2,607.95 | 0 |
Apr 19 2024 | 2,618.49 | -10.55 | -0.40% | 2,606.44 | 2,627.53 | 2,598.91 | 0 |
Apr 18 2024 | 2,629.04 | 3.01 | 0.11% | 2,635.07 | 2,647.12 | 2,597.40 | 0 |
Apr 17 2024 | 2,626.03 | -21.09 | -0.80% | 2,650.13 | 2,656.16 | 2,616.99 | 0 |
Apr 16 2024 | 2,647.12 | 16.57 | 0.63% | 2,641.09 | 2,653.15 | 2,630.55 | 0 |
Apr 15 2024 | 2,630.55 | -6.03 | -0.23% | 2,644.11 | 2,651.64 | 2,630.55 | 0 |
Apr 12 2024 | 2,636.57 | 13.56 | 0.52% | 2,638.08 | 2,671.23 | 2,636.57 | 0 |
Apr 11 2024 | 2,623.01 | -21.09 | -0.80% | 2,642.60 | 2,651.64 | 2,618.49 | 0 |
Apr 10 2024 | 2,644.11 | -30.13 | -1.13% | 2,692.32 | 2,699.85 | 2,644.11 | 0 |
Apr 09 2024 | 2,674.24 | 6.03 | 0.23% | 2,669.72 | 2,684.79 | 2,662.19 | 0 |
Apr 08 2024 | 2,668.21 | 0.00 | 0.00% | 2,666.71 | 2,681.77 | 2,662.19 | 0 |
Apr 05 2024 | 2,668.21 | -19.59 | -0.73% | 2,662.19 | 2,687.80 | 2,654.65 | 0 |
Apr 04 2024 | 2,687.80 | 30.13 | 1.13% | 2,674.24 | 2,704.37 | 2,665.20 | 0 |
Apr 03 2024 | 2,657.67 | 22.60 | 0.86% | 2,642.60 | 2,665.20 | 2,623.01 | 0 |
Apr 02 2024 | 2,635.07 | -4.52 | -0.17% | 2,672.73 | 2,702.86 | 2,632.05 | 0 |
Apr 01 2024 | 2,639.59 | 0.00 | 0.00% | 2,639.59 | 2,639.59 | 2,639.59 | 0 |
Mar 28 2024 | 2,639.59 | 22.60 | 0.86% | 2,621.51 | 2,648.63 | 2,616.99 | 0 |
Mar 27 2024 | 2,616.99 | 46.70 | 1.82% | 2,571.79 | 2,624.52 | 2,571.79 | 0 |
Mar 26 2024 | 2,570.28 | -27.12 | -1.04% | 2,598.91 | 2,612.47 | 2,570.28 | 0 |
Mar 25 2024 | 2,597.40 | 28.63 | 1.11% | 2,546.18 | 2,597.40 | 2,546.18 | 0 |
Mar 22 2024 | 2,568.78 | -15.07 | -0.58% | 2,583.84 | 2,601.92 | 2,561.24 | 0 |
Mar 21 2024 | 2,583.84 | 44.32 | 1.75% | 2,561.68 | 2,595.66 | 2,552.82 | 0 |
Mar 20 2024 | 2,539.52 | 4.43 | 0.17% | 2,536.57 | 2,620.78 | 2,535.09 | 0 |
Mar 19 2024 | 2,535.09 | 20.68 | 0.82% | 2,512.93 | 2,539.52 | 2,484.86 | 0 |
Mar 18 2024 | 2,514.41 | 22.16 | 0.89% | 2,492.25 | 2,524.75 | 2,492.25 | 0 |