Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HMAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 13.66 | -0.11 | -0.80% | 13.63 | 13.66 | 13.50 | 238,697 |
| May 30 2024 | 13.77 | 0.24 | 1.77% | 13.57 | 13.78 | 13.57 | 319,090 |
| May 29 2024 | 13.53 | -0.32 | -2.31% | 13.81 | 13.81 | 13.53 | 720,812 |
| May 28 2024 | 13.85 | -0.10 | -0.72% | 13.96 | 13.96 | 13.82 | 279,922 |
| May 27 2024 | 13.95 | -0.01 | -0.07% | 13.96 | 13.98 | 13.95 | 230,957 |
| May 24 2024 | 13.96 | 0.09 | 0.65% | 13.89 | 13.97 | 13.89 | 189,911 |
| May 23 2024 | 13.87 | -0.05 | -0.36% | 13.99 | 13.99 | 13.81 | 230,365 |
| May 22 2024 | 13.92 | -0.05 | -0.36% | 13.95 | 13.96 | 13.90 | 199,362 |
| May 21 2024 | 13.97 | 0.00 | 0.00% | 13.99 | 14.01 | 13.92 | 218,969 |
| May 17 2024 | 13.97 | 0.03 | 0.22% | 13.96 | 13.98 | 13.93 | 119,700 |
| May 16 2024 | 13.94 | 0.04 | 0.29% | 13.95 | 13.96 | 13.91 | 175,476 |
| May 15 2024 | 13.90 | 0.01 | 0.07% | 13.96 | 13.96 | 13.88 | 160,922 |
| May 14 2024 | 13.89 | 0.01 | 0.07% | 13.94 | 13.94 | 13.87 | 164,800 |
| May 13 2024 | 13.88 | 0.02 | 0.14% | 13.92 | 13.93 | 13.87 | 111,731 |
| May 10 2024 | 13.86 | 0.00 | 0.00% | 13.85 | 13.89 | 13.85 | 139,292 |
| May 09 2024 | 13.86 | 0.06 | 0.43% | 13.85 | 13.87 | 13.82 | 100,882 |
| May 08 2024 | 13.80 | 0.09 | 0.66% | 13.65 | 13.80 | 13.65 | 279,357 |
| May 07 2024 | 13.71 | -0.01 | -0.07% | 13.79 | 13.79 | 13.70 | 256,894 |
| May 06 2024 | 13.72 | 0.15 | 1.11% | 13.63 | 13.72 | 13.61 | 175,568 |
| May 03 2024 | 13.57 | 0.00 | 0.00% | 13.64 | 13.66 | 13.56 | 285,808 |
| May 02 2024 | 13.57 | 0.03 | 0.22% | 13.55 | 13.61 | 13.51 | 116,907 |
| May 01 2024 | 13.54 | 0.05 | 0.37% | 13.48 | 13.61 | 13.44 | 160,493 |
| Apr 30 2024 | 13.49 | -0.04 | -0.30% | 13.51 | 13.56 | 13.49 | 154,927 |
| Apr 29 2024 | 13.53 | -0.12 | -0.88% | 13.62 | 13.62 | 13.48 | 227,694 |
| Apr 26 2024 | 13.65 | 0.00 | 0.00% | 13.65 | 13.65 | 13.65 | 0 |
| Apr 25 2024 | 13.65 | -0.05 | -0.36% | 13.62 | 13.65 | 13.50 | 224,561 |
| Apr 24 2024 | 13.70 | -0.05 | -0.36% | 13.75 | 13.78 | 13.64 | 156,154 |
| Apr 23 2024 | 13.75 | 0.06 | 0.44% | 13.74 | 13.76 | 13.69 | 122,435 |
| Apr 22 2024 | 13.69 | 0.09 | 0.66% | 13.64 | 13.72 | 13.62 | 356,609 |
| Apr 19 2024 | 13.60 | 0.10 | 0.74% | 13.51 | 13.60 | 13.48 | 193,134 |
| Apr 18 2024 | 13.50 | 0.02 | 0.15% | 13.51 | 13.56 | 13.44 | 159,717 |
| Apr 17 2024 | 13.48 | 0.01 | 0.07% | 13.54 | 13.58 | 13.42 | 213,831 |
| Apr 16 2024 | 13.47 | -0.10 | -0.74% | 13.58 | 13.58 | 13.43 | 305,523 |
| Apr 15 2024 | 13.57 | -0.10 | -0.73% | 13.70 | 13.78 | 13.54 | 212,236 |
| Apr 12 2024 | 13.67 | -0.10 | -0.73% | 13.76 | 13.76 | 13.60 | 405,385 |
| Apr 11 2024 | 13.77 | -0.04 | -0.29% | 13.82 | 13.82 | 13.67 | 335,451 |
| Apr 10 2024 | 13.81 | -0.19 | -1.36% | 13.95 | 13.97 | 13.74 | 509,178 |
| Apr 09 2024 | 14.00 | 0.02 | 0.14% | 14.05 | 14.05 | 13.91 | 267,409 |
| Apr 08 2024 | 13.98 | 0.05 | 0.36% | 13.96 | 13.99 | 13.94 | 206,453 |
| Apr 05 2024 | 13.93 | 0.08 | 0.58% | 13.89 | 13.95 | 13.85 | 127,326 |
| Apr 04 2024 | 13.85 | 0.00 | 0.00% | 13.97 | 13.98 | 13.82 | 186,344 |
| Apr 03 2024 | 13.85 | -0.01 | -0.07% | 13.83 | 13.92 | 13.83 | 231,435 |
| Apr 02 2024 | 13.86 | -0.12 | -0.86% | 13.91 | 13.93 | 13.82 | 282,627 |
| Apr 01 2024 | 13.98 | -0.04 | -0.29% | 14.07 | 14.07 | 13.93 | 205,100 |
| Mar 28 2024 | 14.02 | 0.04 | 0.29% | 14.01 | 14.05 | 13.97 | 130,422 |
| Mar 27 2024 | 13.98 | -0.07 | -0.50% | 13.94 | 13.98 | 13.91 | 170,089 |
| Mar 26 2024 | 14.05 | -0.01 | -0.07% | 14.10 | 14.11 | 14.03 | 255,347 |
| Mar 25 2024 | 14.06 | -0.02 | -0.14% | 14.08 | 14.12 | 14.05 | 298,620 |
| Mar 22 2024 | 14.08 | -0.05 | -0.35% | 14.17 | 14.17 | 14.06 | 237,527 |
| Mar 21 2024 | 14.13 | 0.08 | 0.57% | 14.10 | 14.17 | 14.10 | 273,976 |
| Mar 20 2024 | 14.05 | 0.07 | 0.50% | 13.98 | 14.08 | 13.96 | 253,086 |
| Mar 19 2024 | 13.98 | 0.04 | 0.29% | 13.96 | 14.01 | 13.96 | 86,469 |
| Mar 18 2024 | 13.94 | -0.03 | -0.21% | 14.00 | 14.00 | 13.91 | 109,590 |
| Mar 15 2024 | 13.97 | -0.01 | -0.07% | 13.97 | 14.00 | 13.93 | 118,763 |
| Mar 14 2024 | 13.98 | -0.07 | -0.50% | 14.06 | 14.06 | 13.91 | 268,743 |
| Mar 13 2024 | 14.05 | 0.04 | 0.29% | 14.04 | 14.06 | 14.01 | 91,872 |
| Mar 12 2024 | 14.01 | 0.03 | 0.21% | 14.03 | 14.03 | 13.96 | 164,060 |
| Mar 11 2024 | 13.98 | 0.02 | 0.14% | 13.94 | 13.98 | 13.89 | 147,752 |
| Mar 08 2024 | 13.96 | 0.00 | 0.00% | 14.00 | 14.00 | 13.93 | 147,483 |
| Mar 07 2024 | 13.96 | 0.06 | 0.43% | 13.96 | 13.97 | 13.92 | 151,250 |
| Mar 06 2024 | 13.90 | 0.02 | 0.14% | 13.94 | 13.96 | 13.87 | 163,588 |
| Mar 05 2024 | 13.88 | 0.08 | 0.58% | 13.80 | 13.91 | 13.80 | 164,896 |
| Mar 04 2024 | 13.80 | 0.00 | 0.00% | 13.82 | 13.85 | 13.78 | 147,257 |
