Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HSLG11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 90.90 | 1.49 | 1.67% | 90.13 | 90.94 | 89.30 | 3,856 |
| Jun 06 2024 | 89.41 | -0.08 | -0.09% | 89.78 | 90.98 | 88.51 | 12,070 |
| Jun 05 2024 | 89.49 | 0.49 | 0.55% | 89.89 | 90.00 | 89.31 | 2,091 |
| Jun 04 2024 | 89.00 | -0.74 | -0.82% | 89.75 | 90.58 | 89.00 | 4,280 |
| Jun 03 2024 | 89.74 | -2.48 | -2.69% | 91.89 | 91.89 | 89.35 | 13,378 |
| May 31 2024 | 92.22 | 0.90 | 0.99% | 91.32 | 92.56 | 90.82 | 4,922 |
| May 29 2024 | 91.32 | 0.03 | 0.03% | 91.29 | 91.60 | 90.17 | 3,744 |
| May 28 2024 | 91.29 | 0.03 | 0.03% | 91.23 | 91.75 | 90.02 | 9,232 |
| May 27 2024 | 91.26 | 0.68 | 0.75% | 90.58 | 91.27 | 90.54 | 3,982 |
| May 24 2024 | 90.58 | 0.58 | 0.64% | 90.15 | 90.62 | 89.90 | 3,512 |
| May 23 2024 | 90.00 | -0.30 | -0.33% | 90.50 | 90.50 | 89.84 | 7,464 |
| May 22 2024 | 90.30 | -0.09 | -0.10% | 90.30 | 90.69 | 90.10 | 6,682 |
| May 21 2024 | 90.39 | -0.88 | -0.96% | 91.50 | 91.97 | 90.01 | 11,413 |
| May 20 2024 | 91.27 | -0.53 | -0.58% | 91.99 | 92.00 | 91.14 | 6,992 |
| May 17 2024 | 91.80 | 0.01 | 0.01% | 91.79 | 92.18 | 91.02 | 5,116 |
| May 16 2024 | 91.79 | -0.21 | -0.23% | 92.46 | 92.53 | 91.00 | 6,633 |
| May 15 2024 | 92.00 | 0.20 | 0.22% | 91.71 | 92.10 | 91.65 | 3,906 |
| May 14 2024 | 91.80 | -0.65 | -0.70% | 92.45 | 92.45 | 91.50 | 4,546 |
| May 13 2024 | 92.45 | 0.06 | 0.06% | 92.40 | 92.90 | 91.51 | 7,997 |
| May 10 2024 | 92.39 | 0.10 | 0.11% | 92.35 | 92.83 | 92.02 | 3,804 |
| May 09 2024 | 92.29 | -0.45 | -0.49% | 92.92 | 92.92 | 92.25 | 4,550 |
| May 08 2024 | 92.74 | 0.78 | 0.85% | 92.57 | 92.78 | 91.90 | 7,093 |
| May 07 2024 | 91.96 | 0.86 | 0.94% | 91.74 | 92.78 | 91.71 | 7,154 |
| May 06 2024 | 91.10 | 1.30 | 1.45% | 89.80 | 91.50 | 89.80 | 8,662 |
| May 03 2024 | 89.80 | 0.05 | 0.06% | 89.75 | 89.80 | 89.29 | 9,134 |
| May 02 2024 | 89.75 | -0.55 | -0.61% | 90.11 | 90.11 | 89.29 | 11,828 |
| Apr 30 2024 | 90.30 | -1.38 | -1.51% | 91.68 | 91.70 | 89.70 | 14,197 |
| Apr 29 2024 | 91.68 | 0.56 | 0.61% | 90.50 | 91.69 | 89.60 | 10,957 |
| Apr 26 2024 | 91.12 | -0.38 | -0.42% | 91.42 | 91.45 | 90.66 | 5,503 |
| Apr 25 2024 | 91.50 | 1.05 | 1.16% | 90.50 | 91.50 | 89.14 | 22,918 |
| Apr 24 2024 | 90.45 | -1.11 | -1.21% | 90.35 | 91.56 | 90.00 | 7,881 |
| Apr 23 2024 | 91.56 | 1.23 | 1.36% | 90.80 | 91.74 | 90.45 | 11,222 |
| Apr 22 2024 | 90.33 | -1.82 | -1.98% | 92.15 | 93.00 | 90.11 | 15,701 |
| Apr 19 2024 | 92.15 | -0.46 | -0.50% | 92.61 | 93.00 | 92.08 | 9,687 |
| Apr 18 2024 | 92.61 | -1.19 | -1.27% | 93.61 | 93.79 | 92.40 | 12,648 |
| Apr 17 2024 | 93.80 | -0.87 | -0.92% | 94.41 | 94.80 | 93.61 | 8,969 |
| Apr 16 2024 | 94.67 | -0.84 | -0.88% | 95.51 | 96.00 | 93.51 | 8,640 |
| Apr 15 2024 | 95.51 | -0.50 | -0.52% | 96.20 | 96.51 | 95.49 | 8,408 |
| Apr 12 2024 | 96.01 | -0.15 | -0.16% | 96.36 | 96.80 | 95.69 | 7,691 |
| Apr 11 2024 | 96.16 | 0.01 | 0.01% | 96.15 | 96.71 | 96.15 | 4,442 |
| Apr 10 2024 | 96.15 | 0.05 | 0.05% | 96.10 | 96.76 | 95.31 | 4,651 |
| Apr 09 2024 | 96.10 | -0.40 | -0.41% | 96.50 | 96.90 | 95.65 | 7,043 |
| Apr 08 2024 | 96.50 | -0.40 | -0.41% | 96.91 | 96.98 | 96.05 | 10,160 |
| Apr 05 2024 | 96.90 | -0.28 | -0.29% | 97.96 | 97.97 | 96.80 | 7,847 |
| Apr 04 2024 | 97.18 | -0.81 | -0.83% | 97.99 | 98.15 | 96.92 | 10,481 |
| Apr 03 2024 | 97.99 | -0.38 | -0.39% | 98.37 | 98.37 | 97.81 | 5,123 |
| Apr 02 2024 | 98.37 | -0.17 | -0.17% | 98.66 | 99.48 | 98.05 | 7,842 |
| Apr 01 2024 | 98.54 | -0.46 | -0.46% | 99.04 | 99.04 | 98.25 | 6,577 |
| Mar 28 2024 | 99.00 | 0.12 | 0.12% | 98.88 | 99.10 | 98.52 | 7,443 |
| Mar 27 2024 | 98.88 | 0.88 | 0.90% | 98.20 | 98.89 | 97.91 | 3,678 |
| Mar 26 2024 | 98.00 | 0.35 | 0.36% | 97.80 | 98.37 | 97.80 | 6,492 |
| Mar 25 2024 | 97.65 | 0.55 | 0.57% | 97.05 | 97.75 | 97.05 | 5,299 |
| Mar 22 2024 | 97.10 | 0.13 | 0.13% | 97.17 | 97.57 | 96.77 | 9,448 |
| Mar 21 2024 | 96.97 | -0.85 | -0.87% | 97.82 | 97.83 | 96.11 | 15,219 |
| Mar 20 2024 | 97.82 | -0.17 | -0.17% | 97.98 | 97.98 | 97.05 | 4,393 |
| Mar 19 2024 | 97.99 | -0.40 | -0.41% | 98.40 | 99.00 | 96.98 | 13,500 |
| Mar 18 2024 | 98.39 | 1.10 | 1.13% | 97.32 | 99.00 | 97.32 | 8,553 |
| Mar 15 2024 | 97.29 | -1.23 | -1.25% | 98.52 | 98.52 | 97.02 | 5,454 |
| Mar 14 2024 | 98.52 | -0.93 | -0.94% | 99.47 | 99.48 | 98.32 | 7,558 |
| Mar 13 2024 | 99.45 | 0.36 | 0.36% | 99.09 | 99.50 | 98.76 | 4,807 |
| Mar 12 2024 | 99.09 | -0.46 | -0.46% | 99.55 | 99.96 | 98.80 | 6,126 |
| Mar 11 2024 | 99.55 | 1.55 | 1.58% | 98.20 | 99.90 | 98.20 | 11,308 |
