HXRTR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 05 2024 | 625.48 | 9.89 | 1.61% | 614.13 | 625.76 | 614.02 | 0 |
Jun 04 2024 | 615.59 | -3.22 | -0.52% | 619.04 | 619.09 | 614.89 | 0 |
Jun 03 2024 | 618.81 | -6.06 | -0.97% | 625.61 | 628.92 | 615.95 | 0 |
May 31 2024 | 624.87 | 0.71 | 0.11% | 624.09 | 628.32 | 616.69 | 0 |
May 30 2024 | 624.16 | -8.47 | -1.34% | 632.45 | 633.24 | 622.30 | 0 |
May 29 2024 | 632.63 | -4.96 | -0.78% | 636.79 | 636.97 | 630.39 | 0 |
May 28 2024 | 637.59 | -7.30 | -1.13% | 645.66 | 646.11 | 636.18 | 0 |
May 24 2024 | 644.90 | 3.89 | 0.61% | 640.02 | 646.46 | 639.88 | 0 |
May 23 2024 | 641.01 | -5.51 | -0.85% | 646.77 | 650.24 | 638.61 | 0 |
May 22 2024 | 646.52 | -1.75 | -0.27% | 647.40 | 648.93 | 643.77 | 0 |
May 21 2024 | 648.27 | -3.71 | -0.57% | 651.42 | 651.55 | 644.68 | 0 |
May 20 2024 | 651.98 | 0.88 | 0.14% | 650.80 | 652.13 | 649.16 | 0 |
May 17 2024 | 651.09 | -4.34 | -0.66% | 653.62 | 653.86 | 649.21 | 0 |
May 16 2024 | 655.44 | -0.34 | -0.05% | 656.75 | 657.68 | 652.24 | 0 |
May 15 2024 | 655.78 | 6.74 | 1.04% | 649.07 | 656.31 | 648.93 | 0 |
May 14 2024 | 649.04 | 6.39 | 0.99% | 642.62 | 651.12 | 642.42 | 0 |
May 13 2024 | 642.65 | 6.54 | 1.03% | 635.41 | 644.22 | 635.18 | 0 |
May 10 2024 | 636.10 | -2.43 | -0.38% | 638.09 | 642.25 | 636.09 | 0 |
May 09 2024 | 638.53 | 2.09 | 0.33% | 635.03 | 638.72 | 632.51 | 0 |
May 08 2024 | 636.44 | -2.69 | -0.42% | 638.57 | 638.74 | 632.60 | 0 |
May 07 2024 | 639.13 | -0.12 | -0.02% | 640.64 | 642.47 | 638.32 | 0 |
May 06 2024 | 639.25 | 7.20 | 1.14% | 632.17 | 640.59 | 631.76 | 0 |
May 03 2024 | 632.05 | 0.00 | 0.00% | 633.13 | 641.42 | 628.57 | 0 |
May 02 2024 | 632.05 | 0.56 | 0.09% | 632.65 | 636.52 | 623.30 | 0 |
May 01 2024 | 631.49 | 1.34 | 0.21% | 629.50 | 642.18 | 629.39 | 0 |
Apr 30 2024 | 630.15 | -10.33 | -1.61% | 640.76 | 640.78 | 629.90 | 0 |
Apr 29 2024 | 640.47 | 2.83 | 0.44% | 639.22 | 644.85 | 638.91 | 0 |
Apr 26 2024 | 637.64 | 8.76 | 1.39% | 631.17 | 642.01 | 631.11 | 0 |
Apr 25 2024 | 628.88 | -7.24 | -1.14% | 634.54 | 634.87 | 623.32 | 0 |
Apr 24 2024 | 636.12 | 3.56 | 0.56% | 633.76 | 637.95 | 631.64 | 0 |
Apr 23 2024 | 632.56 | 12.52 | 2.02% | 620.33 | 634.73 | 620.29 | 0 |
Apr 22 2024 | 620.03 | 7.53 | 1.23% | 613.66 | 622.49 | 612.28 | 0 |
Apr 19 2024 | 612.50 | -1.98 | -0.32% | 614.65 | 616.48 | 610.15 | 0 |
Apr 18 2024 | 614.48 | 1.34 | 0.22% | 613.92 | 620.52 | 611.35 | 0 |
Apr 17 2024 | 613.15 | -7.68 | -1.24% | 619.38 | 623.05 | 613.14 | 0 |
Apr 16 2024 | 620.83 | -5.81 | -0.93% | 624.11 | 624.69 | 618.74 | 0 |
Apr 15 2024 | 626.64 | -14.22 | -2.22% | 639.87 | 644.85 | 625.57 | 0 |
Apr 12 2024 | 640.86 | -8.99 | -1.38% | 651.84 | 652.33 | 638.37 | 0 |
Apr 11 2024 | 649.85 | 3.83 | 0.59% | 648.33 | 651.56 | 643.86 | 0 |
Apr 10 2024 | 646.02 | -9.73 | -1.48% | 656.80 | 657.03 | 642.46 | 0 |
Apr 09 2024 | 655.75 | 1.13 | 0.17% | 654.64 | 657.62 | 651.45 | 0 |
Apr 08 2024 | 654.62 | 2.88 | 0.44% | 652.19 | 657.10 | 652.05 | 0 |
Apr 05 2024 | 651.74 | 0.64 | 0.10% | 649.26 | 654.96 | 648.36 | 0 |
Apr 04 2024 | 651.11 | -5.07 | -0.77% | 656.77 | 665.10 | 650.75 | 0 |
Apr 03 2024 | 656.18 | -0.49 | -0.07% | 655.95 | 658.91 | 651.70 | 0 |
Apr 02 2024 | 656.67 | -4.07 | -0.62% | 662.10 | 662.13 | 650.22 | 0 |
Apr 01 2024 | 660.74 | -0.53 | -0.08% | 661.79 | 662.76 | 657.17 | 0 |
Mar 28 2024 | 661.27 | 3.88 | 0.59% | 657.01 | 663.97 | 656.63 | 0 |
Mar 27 2024 | 657.39 | 3.73 | 0.57% | 654.04 | 658.82 | 652.67 | 0 |
Mar 26 2024 | 653.66 | 0.89 | 0.14% | 652.89 | 657.83 | 652.48 | 0 |
Mar 25 2024 | 652.77 | -2.43 | -0.37% | 654.06 | 656.27 | 652.67 | 0 |
Mar 22 2024 | 655.20 | -6.15 | -0.93% | 661.00 | 661.13 | 653.53 | 0 |
Mar 21 2024 | 661.35 | 3.36 | 0.51% | 658.90 | 665.61 | 658.29 | 0 |
Mar 20 2024 | 657.99 | 8.67 | 1.34% | 649.24 | 659.77 | 648.09 | 0 |
Mar 19 2024 | 649.32 | -2.41 | -0.37% | 651.20 | 651.34 | 643.59 | 0 |
Mar 18 2024 | 651.74 | -0.90 | -0.14% | 653.21 | 654.89 | 650.74 | 0 |
Mar 15 2024 | 652.64 | -11.57 | -1.74% | 664.20 | 664.80 | 652.10 | 0 |
Mar 14 2024 | 664.20 | -10.03 | -1.49% | 674.25 | 675.85 | 660.66 | 0 |
Mar 13 2024 | 674.23 | -1.46 | -0.22% | 675.69 | 678.30 | 672.09 | 0 |
Mar 12 2024 | 675.69 | 4.87 | 0.73% | 671.32 | 677.52 | 669.12 | 0 |
Mar 11 2024 | 670.82 | 7.42 | 1.12% | 663.12 | 672.44 | 661.52 | 0 |
Mar 08 2024 | 663.40 | -2.31 | -0.35% | 667.09 | 672.16 | 661.16 | 0 |