Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HXCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 36.02 | 0.18 | 0.50% | 35.87 | 36.04 | 35.87 | 10,819 |
| May 23 2024 | 35.84 | -0.25 | -0.69% | 36.12 | 36.12 | 35.73 | 19,588 |
| May 22 2024 | 36.09 | -0.13 | -0.36% | 36.14 | 36.19 | 36.00 | 12,501 |
| May 21 2024 | 36.22 | -0.04 | -0.11% | 36.29 | 36.32 | 36.22 | 25,735 |
| May 17 2024 | 36.26 | 0.27 | 0.75% | 36.10 | 36.26 | 36.10 | 9,226 |
| May 16 2024 | 35.99 | 0.02 | 0.06% | 35.97 | 36.00 | 35.95 | 34,500 |
| May 15 2024 | 35.97 | 0.07 | 0.19% | 35.96 | 35.97 | 35.93 | 17,300 |
| May 14 2024 | 35.90 | 0.00 | 0.00% | 35.97 | 35.97 | 35.81 | 11,546 |
| May 13 2024 | 35.90 | -0.08 | -0.22% | 35.91 | 35.91 | 35.86 | 4,415 |
| May 10 2024 | 35.98 | -0.08 | -0.22% | 36.14 | 36.14 | 35.96 | 6,412 |
| May 09 2024 | 36.06 | 0.16 | 0.45% | 36.07 | 36.13 | 36.02 | 18,078 |
| May 08 2024 | 35.90 | 0.00 | 0.00% | 35.76 | 35.90 | 35.71 | 21,913 |
| May 07 2024 | 35.90 | 0.01 | 0.03% | 36.02 | 36.02 | 35.89 | 2,455 |
| May 06 2024 | 35.89 | 0.55 | 1.56% | 35.63 | 35.90 | 35.63 | 2,400 |
| May 03 2024 | 35.34 | 0.17 | 0.48% | 35.38 | 35.41 | 35.26 | 18,531 |
| May 02 2024 | 35.17 | -0.02 | -0.06% | 35.11 | 35.23 | 35.07 | 13,291 |
| May 01 2024 | 35.19 | -0.03 | -0.09% | 34.90 | 35.20 | 34.90 | 3,777 |
| Apr 30 2024 | 35.22 | -0.27 | -0.76% | 35.31 | 35.31 | 35.02 | 21,100 |
| Apr 29 2024 | 35.49 | 0.14 | 0.40% | 35.39 | 35.49 | 35.35 | 10,775 |
| Apr 26 2024 | 35.35 | 0.08 | 0.23% | 35.33 | 35.42 | 35.32 | 5,830 |
| Apr 25 2024 | 35.27 | 0.06 | 0.17% | 35.06 | 35.31 | 34.86 | 41,558 |
| Apr 24 2024 | 35.21 | -0.23 | -0.65% | 35.40 | 35.40 | 35.12 | 5,320 |
| Apr 23 2024 | 35.44 | 0.26 | 0.74% | 35.22 | 35.44 | 35.22 | 55,051 |
| Apr 22 2024 | 35.18 | 0.06 | 0.17% | 35.03 | 35.25 | 35.03 | 15,424 |
| Apr 19 2024 | 35.12 | 0.22 | 0.63% | 34.93 | 35.19 | 34.93 | 13,940 |
| Apr 18 2024 | 34.90 | 0.00 | 0.00% | 34.98 | 34.98 | 34.82 | 4,305 |
| Apr 17 2024 | 34.90 | 0.04 | 0.11% | 35.00 | 35.00 | 34.78 | 29,221 |
| Apr 16 2024 | 34.86 | -0.19 | -0.54% | 34.91 | 34.91 | 34.66 | 12,279 |
| Apr 15 2024 | 35.05 | -0.27 | -0.76% | 35.45 | 35.45 | 34.92 | 22,321 |
| Apr 12 2024 | 35.32 | -0.32 | -0.90% | 35.66 | 35.66 | 35.19 | 11,768 |
| Apr 11 2024 | 35.64 | -0.06 | -0.17% | 35.61 | 35.65 | 35.46 | 10,003 |
| Apr 10 2024 | 35.70 | -0.34 | -0.94% | 35.72 | 35.77 | 35.64 | 13,018 |
| Apr 09 2024 | 36.04 | 0.26 | 0.73% | 35.87 | 36.04 | 35.87 | 3,201 |
| Apr 08 2024 | 35.78 | -0.06 | -0.17% | 35.84 | 35.87 | 35.78 | 3,774 |
| Apr 05 2024 | 35.84 | 0.38 | 1.07% | 35.62 | 35.84 | 35.59 | 2,043 |
| Apr 04 2024 | 35.46 | -0.16 | -0.45% | 35.77 | 35.77 | 35.46 | 1,305 |
| Apr 03 2024 | 35.62 | 0.11 | 0.31% | 35.63 | 35.67 | 35.53 | 5,917 |
| Apr 02 2024 | 35.51 | -0.23 | -0.64% | 35.50 | 35.57 | 35.49 | 1,903 |
| Apr 01 2024 | 35.74 | 0.13 | 0.37% | 35.65 | 35.74 | 35.60 | 24,944 |
| Mar 28 2024 | 35.61 | 0.05 | 0.14% | 35.68 | 35.72 | 35.61 | 3,714 |
| Mar 27 2024 | 35.56 | 0.34 | 0.97% | 35.33 | 35.56 | 35.33 | 2,201 |
| Mar 26 2024 | 35.22 | -0.07 | -0.20% | 35.20 | 35.35 | 35.18 | 4,177 |
| Mar 25 2024 | 35.29 | 0.02 | 0.06% | 35.43 | 35.43 | 35.25 | 3,901 |
| Mar 22 2024 | 35.27 | -0.18 | -0.51% | 35.50 | 35.50 | 35.27 | 5,612 |
| Mar 21 2024 | 35.45 | 0.04 | 0.11% | 35.62 | 35.62 | 35.45 | 9,611 |
| Mar 20 2024 | 35.41 | 0.27 | 0.77% | 35.25 | 35.41 | 35.12 | 6,600 |
| Mar 19 2024 | 35.14 | 1.16 | 3.41% | 35.14 | 35.20 | 35.11 | 5,205 |
| Mar 18 2024 | 33.98 | -1.07 | -3.05% | 35.05 | 35.09 | 33.98 | 14,425 |
| Mar 15 2024 | 35.05 | 0.02 | 0.06% | 35.24 | 35.24 | 34.98 | 7,662 |
| Mar 14 2024 | 35.03 | -0.24 | -0.68% | 35.00 | 35.05 | 34.91 | 2,983 |
| Mar 13 2024 | 35.27 | 0.28 | 0.80% | 35.19 | 35.27 | 35.18 | 6,810 |
| Mar 12 2024 | 34.99 | 0.09 | 0.26% | 35.00 | 35.03 | 34.89 | 5,302 |
| Mar 11 2024 | 34.90 | -0.01 | -0.03% | 34.76 | 34.90 | 34.76 | 4,467 |
| Mar 08 2024 | 34.91 | -0.02 | -0.06% | 35.05 | 35.05 | 34.81 | 11,301 |
| Mar 07 2024 | 34.93 | 0.36 | 1.04% | 34.83 | 34.93 | 34.77 | 5,011 |
| Mar 06 2024 | 34.57 | 0.00 | 0.00% | 34.73 | 34.76 | 34.57 | 8,287 |
| Mar 05 2024 | 34.57 | 0.09 | 0.26% | 34.53 | 34.57 | 34.46 | 14,010 |
| Mar 04 2024 | 34.48 | -0.08 | -0.23% | 34.56 | 34.60 | 34.48 | 14,762 |
| Mar 01 2024 | 34.56 | 0.34 | 0.99% | 34.37 | 34.61 | 34.36 | 13,462 |
| Feb 29 2024 | 34.22 | 0.14 | 0.41% | 34.23 | 34.25 | 34.15 | 5,327 |
| Feb 28 2024 | 34.08 | -0.11 | -0.32% | 34.16 | 34.16 | 34.05 | 13,220 |
| Feb 27 2024 | 34.19 | 0.01 | 0.03% | 34.14 | 34.19 | 34.08 | 12,560 |
| Feb 26 2024 | 34.18 | -0.07 | -0.20% | 34.22 | 34.23 | 34.18 | 5,946 |
