Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HXD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 5.98 | -0.04 | -0.66% | 5.99 | 6.01 | 5.97 | 91,956 |
| Apr 25 2024 | 6.02 | 0.01 | 0.17% | 6.12 | 6.16 | 6.01 | 131,882 |
| Apr 24 2024 | 6.01 | 0.06 | 1.01% | 5.93 | 6.06 | 5.93 | 198,736 |
| Apr 23 2024 | 5.95 | -0.07 | -1.16% | 6.02 | 6.02 | 5.93 | 281,219 |
| Apr 22 2024 | 6.02 | -0.05 | -0.82% | 6.05 | 6.09 | 5.99 | 51,258 |
| Apr 19 2024 | 6.07 | -0.06 | -0.98% | 6.10 | 6.10 | 6.03 | 183,057 |
| Apr 18 2024 | 6.13 | -0.02 | -0.33% | 6.17 | 6.19 | 6.08 | 351,095 |
| Apr 17 2024 | 6.15 | -0.02 | -0.32% | 6.16 | 6.21 | 6.06 | 208,776 |
| Apr 16 2024 | 6.17 | 0.07 | 1.15% | 6.17 | 6.21 | 6.12 | 142,101 |
| Apr 15 2024 | 6.10 | 0.09 | 1.50% | 5.95 | 6.14 | 5.93 | 271,997 |
| Apr 12 2024 | 6.01 | 0.11 | 1.86% | 5.89 | 6.05 | 5.86 | 108,570 |
| Apr 11 2024 | 5.90 | 0.06 | 1.03% | 5.86 | 5.97 | 5.86 | 123,823 |
| Apr 10 2024 | 5.84 | 0.08 | 1.39% | 5.85 | 5.90 | 5.81 | 77,203 |
| Apr 09 2024 | 5.76 | -0.03 | -0.52% | 5.79 | 5.84 | 5.75 | 30,700 |
| Apr 08 2024 | 5.79 | -0.01 | -0.17% | 5.77 | 5.84 | 5.77 | 55,422 |
| Apr 05 2024 | 5.80 | -0.11 | -1.86% | 5.88 | 5.88 | 5.78 | 275,850 |
| Apr 04 2024 | 5.91 | 0.05 | 0.85% | 5.82 | 5.93 | 5.81 | 443,351 |
| Apr 03 2024 | 5.86 | -0.01 | -0.17% | 5.90 | 5.90 | 5.83 | 12,150 |
| Apr 02 2024 | 5.87 | 0.07 | 1.21% | 5.84 | 5.91 | 5.84 | 160,905 |
| Apr 01 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.84 | 5.80 | 193,044 |
| Mar 28 2024 | 5.80 | -0.04 | -0.68% | 5.80 | 5.82 | 5.78 | 489,922 |
| Mar 27 2024 | 5.84 | -0.09 | -1.52% | 5.88 | 5.90 | 5.84 | 141,953 |
| Mar 26 2024 | 5.93 | 0.02 | 0.34% | 5.91 | 5.93 | 5.87 | 59,250 |
| Mar 25 2024 | 5.91 | 0.03 | 0.51% | 5.90 | 5.91 | 5.87 | 11,600 |
| Mar 22 2024 | 5.88 | 0.05 | 0.86% | 5.83 | 5.90 | 5.82 | 395,650 |
| Mar 21 2024 | 5.83 | -0.03 | -0.51% | 5.81 | 5.83 | 5.78 | 311,146 |
| Mar 20 2024 | 5.86 | -0.09 | -1.51% | 5.93 | 5.95 | 5.85 | 382,963 |
| Mar 19 2024 | 5.95 | -0.02 | -0.34% | 5.94 | 5.96 | 5.92 | 133,000 |
| Mar 18 2024 | 5.97 | 0.02 | 0.34% | 5.94 | 5.97 | 5.94 | 32,900 |
| Mar 15 2024 | 5.95 | 0.00 | 0.00% | 5.95 | 5.98 | 5.91 | 363,480 |
| Mar 14 2024 | 5.95 | 0.08 | 1.36% | 5.92 | 6.00 | 5.89 | 53,760 |
| Mar 13 2024 | 5.87 | -0.07 | -1.18% | 5.91 | 5.91 | 5.85 | 158,005 |
| Mar 12 2024 | 5.94 | -0.05 | -0.83% | 5.95 | 6.00 | 5.93 | 138,480 |
| Mar 11 2024 | 5.99 | -0.01 | -0.17% | 6.03 | 6.06 | 5.98 | 89,150 |
| Mar 08 2024 | 6.00 | 0.02 | 0.33% | 5.95 | 6.01 | 5.93 | 426,869 |
| Mar 07 2024 | 5.98 | -0.11 | -1.81% | 6.05 | 6.05 | 5.97 | 354,484 |
| Mar 06 2024 | 6.09 | -0.03 | -0.49% | 6.05 | 6.11 | 6.01 | 189,156 |
| Mar 05 2024 | 6.12 | -0.01 | -0.16% | 6.14 | 6.14 | 6.08 | 171,829 |
| Mar 04 2024 | 6.13 | 0.03 | 0.49% | 6.12 | 6.15 | 6.09 | 154,136 |
| Mar 01 2024 | 6.10 | -0.09 | -1.45% | 6.16 | 6.17 | 6.05 | 327,921 |
| Feb 29 2024 | 6.19 | -0.08 | -1.28% | 6.22 | 6.24 | 6.19 | 279,150 |
| Feb 28 2024 | 6.27 | 0.04 | 0.64% | 6.27 | 6.27 | 6.23 | 57,442 |
| Feb 27 2024 | 6.23 | 0.03 | 0.48% | 6.21 | 6.25 | 6.21 | 36,601 |
| Feb 26 2024 | 6.20 | 0.05 | 0.81% | 6.17 | 6.22 | 6.14 | 390,080 |
| Feb 23 2024 | 6.15 | -0.06 | -0.97% | 6.21 | 6.23 | 6.15 | 264,504 |
| Feb 22 2024 | 6.21 | -0.09 | -1.43% | 6.23 | 6.23 | 6.19 | 546,555 |
| Feb 21 2024 | 6.30 | 0.03 | 0.48% | 6.29 | 6.34 | 6.28 | 184,610 |
| Feb 20 2024 | 6.27 | 0.01 | 0.16% | 6.23 | 6.28 | 6.21 | 465,570 |
| Feb 16 2024 | 6.26 | -0.02 | -0.32% | 6.34 | 6.34 | 6.21 | 280,493 |
| Feb 15 2024 | 6.28 | -0.19 | -2.94% | 6.44 | 6.45 | 6.26 | 502,802 |
| Feb 14 2024 | 6.47 | -0.22 | -3.29% | 6.58 | 6.59 | 6.47 | 290,171 |
| Feb 13 2024 | 6.69 | 0.31 | 4.86% | 6.53 | 6.76 | 6.53 | 392,285 |
| Feb 12 2024 | 6.38 | -0.03 | -0.47% | 6.41 | 6.41 | 6.33 | 72,044 |
| Feb 09 2024 | 6.41 | -0.05 | -0.77% | 6.44 | 6.47 | 6.40 | 60,064 |
| Feb 08 2024 | 6.46 | 0.01 | 0.16% | 6.48 | 6.55 | 6.46 | 42,400 |
| Feb 07 2024 | 6.45 | 0.00 | 0.00% | 6.45 | 6.45 | 6.45 | 0 |
| Feb 06 2024 | 6.45 | -0.05 | -0.77% | 6.49 | 6.50 | 6.45 | 162,292 |
| Feb 05 2024 | 6.50 | 0.13 | 2.04% | 6.41 | 6.53 | 6.41 | 180,095 |
| Feb 02 2024 | 6.37 | 0.01 | 0.16% | 6.37 | 6.46 | 6.36 | 116,055 |
| Feb 01 2024 | 6.36 | -0.03 | -0.47% | 6.38 | 6.43 | 6.31 | 501,065 |
| Jan 31 2024 | 6.39 | 0.12 | 1.91% | 6.27 | 6.40 | 6.27 | 434,812 |
| Jan 30 2024 | 6.27 | -0.03 | -0.48% | 6.31 | 6.34 | 6.26 | 225,230 |
| Jan 29 2024 | 6.30 | -0.05 | -0.79% | 6.40 | 6.41 | 6.29 | 241,837 |
