Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
5HED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 116.77 | 0.70 | 0.60% | 116.77 | 116.77 | 116.77 | 0 |
| May 15 2024 | 116.07 | 0.53 | 0.46% | 115.98 | 116.74 | 115.62 | 749 |
| May 14 2024 | 115.54 | -0.52 | -0.45% | 115.42 | 116.14 | 114.78 | 844 |
| May 13 2024 | 116.06 | 0.43 | 0.37% | 115.96 | 116.46 | 115.33 | 617 |
| May 10 2024 | 115.63 | 0.32 | 0.28% | 115.63 | 115.63 | 115.63 | 167 |
| May 09 2024 | 115.31 | 0.26 | 0.23% | 115.31 | 115.31 | 115.31 | 0 |
| May 08 2024 | 115.05 | -0.39 | -0.34% | 115.28 | 115.28 | 114.53 | 303 |
| May 07 2024 | 115.44 | 1.10 | 0.96% | 115.34 | 115.68 | 115.05 | 587 |
| May 03 2024 | 114.34 | 1.03 | 0.91% | 113.70 | 115.34 | 112.81 | 1,214 |
| May 02 2024 | 113.31 | -0.52 | -0.46% | 113.31 | 113.31 | 113.31 | 0 |
| May 01 2024 | 113.83 | -1.03 | -0.90% | 113.83 | 113.83 | 113.83 | 0 |
| Apr 30 2024 | 114.86 | -0.87 | -0.75% | 115.32 | 115.79 | 114.71 | 5,467 |
| Apr 29 2024 | 115.73 | 0.81 | 0.70% | 115.10 | 115.90 | 115.10 | 565 |
| Apr 26 2024 | 114.92 | 0.95 | 0.83% | 114.02 | 115.36 | 113.97 | 22,782 |
| Apr 25 2024 | 113.97 | -0.45 | -0.39% | 115.24 | 115.40 | 113.36 | 2,201 |
| Apr 24 2024 | 114.42 | 0.15 | 0.13% | 114.52 | 115.06 | 113.58 | 2,598 |
| Apr 23 2024 | 114.27 | 1.04 | 0.92% | 113.76 | 114.48 | 113.14 | 385 |
| Apr 22 2024 | 113.23 | 0.12 | 0.11% | 113.44 | 114.42 | 112.83 | 1,162 |
| Apr 19 2024 | 113.11 | -0.43 | -0.38% | 112.24 | 113.32 | 112.24 | 129 |
| Apr 18 2024 | 113.54 | 0.69 | 0.61% | 113.34 | 113.71 | 112.89 | 190 |
| Apr 17 2024 | 112.85 | -0.13 | -0.12% | 113.16 | 113.91 | 112.80 | 909 |
| Apr 16 2024 | 112.98 | -1.32 | -1.15% | 112.78 | 113.39 | 112.32 | 267 |
| Apr 15 2024 | 114.30 | -0.43 | -0.37% | 114.76 | 115.51 | 114.10 | 3,937 |
| Apr 12 2024 | 114.73 | -0.68 | -0.59% | 115.88 | 116.02 | 114.56 | 479 |
| Apr 11 2024 | 115.41 | -0.77 | -0.66% | 115.70 | 116.63 | 114.81 | 1,116 |
| Apr 10 2024 | 116.18 | -0.75 | -0.64% | 117.58 | 117.79 | 115.07 | 686 |
| Apr 09 2024 | 116.93 | -0.37 | -0.32% | 117.00 | 117.71 | 116.58 | 101 |
| Apr 08 2024 | 117.30 | 1.00 | 0.86% | 116.74 | 117.96 | 116.14 | 577 |
| Apr 05 2024 | 116.30 | -2.05 | -1.73% | 116.48 | 116.91 | 115.86 | 74 |
| Apr 04 2024 | 118.35 | 0.38 | 0.32% | 118.00 | 119.17 | 117.78 | 974 |
| Apr 03 2024 | 117.97 | 0.26 | 0.22% | 117.80 | 118.70 | 117.38 | 491 |
| Apr 02 2024 | 117.71 | -2.33 | -1.94% | 118.46 | 118.77 | 117.66 | 4,187 |
| Mar 28 2024 | 120.04 | 1.04 | 0.87% | 119.46 | 120.12 | 118.84 | 182 |
| Mar 27 2024 | 119.00 | 0.40 | 0.34% | 118.62 | 119.93 | 118.44 | 361 |
| Mar 26 2024 | 118.60 | 0.51 | 0.43% | 118.22 | 119.35 | 117.99 | 169 |
| Mar 25 2024 | 118.09 | -0.33 | -0.28% | 118.12 | 119.07 | 117.81 | 1,735 |
| Mar 22 2024 | 118.42 | -1.31 | -1.09% | 118.98 | 119.98 | 118.33 | 259 |
| Mar 21 2024 | 119.73 | 1.73 | 1.47% | 118.96 | 119.81 | 118.71 | 994 |
| Mar 20 2024 | 118.00 | 0.61 | 0.52% | 117.76 | 118.29 | 117.66 | 1,595 |
| Mar 19 2024 | 117.39 | -0.18 | -0.15% | 114.52 | 117.44 | 114.52 | 620 |
| Mar 18 2024 | 117.57 | 0.58 | 0.50% | 116.94 | 117.75 | 116.63 | 3,240 |
| Mar 15 2024 | 116.99 | -0.37 | -0.32% | 117.18 | 118.05 | 116.24 | 9,062 |
| Mar 14 2024 | 117.36 | -1.14 | -0.96% | 118.26 | 118.76 | 116.94 | 27,938 |
| Mar 13 2024 | 118.50 | 0.58 | 0.49% | 117.82 | 119.17 | 117.44 | 399 |
| Mar 12 2024 | 117.92 | 0.19 | 0.16% | 118.06 | 118.33 | 117.17 | 2,622 |
| Mar 11 2024 | 117.73 | 0.50 | 0.43% | 116.76 | 117.74 | 116.01 | 13,562 |
| Mar 08 2024 | 117.23 | 0.55 | 0.47% | 116.22 | 117.70 | 116.22 | 6,969 |
| Mar 07 2024 | 116.68 | -0.11 | -0.09% | 116.24 | 118.06 | 116.24 | 1,242 |
| Mar 06 2024 | 116.79 | -0.32 | -0.27% | 117.10 | 118.07 | 116.56 | 929 |
| Mar 05 2024 | 117.11 | 0.24 | 0.21% | 116.46 | 117.51 | 116.20 | 606 |
| Mar 04 2024 | 116.87 | -0.29 | -0.25% | 116.42 | 118.09 | 116.37 | 916 |
| Mar 01 2024 | 117.16 | 0.30 | 0.26% | 117.52 | 117.56 | 116.58 | 21,303 |
| Feb 29 2024 | 116.86 | -0.59 | -0.50% | 117.10 | 117.93 | 116.28 | 58 |
| Feb 28 2024 | 117.45 | 1.17 | 1.01% | 116.66 | 117.52 | 116.29 | 645 |
| Feb 27 2024 | 116.28 | -0.45 | -0.39% | 116.56 | 117.55 | 116.28 | 21,908 |
| Feb 26 2024 | 116.73 | 0.23 | 0.20% | 116.12 | 117.13 | 116.11 | 20,600 |
| Feb 23 2024 | 116.50 | 0.01 | 0.01% | 116.36 | 117.80 | 116.14 | 4,188,783 |
| Feb 22 2024 | 116.49 | 1.15 | 1.00% | 115.80 | 117.00 | 115.36 | 399 |
| Feb 21 2024 | 115.34 | -0.46 | -0.40% | 115.60 | 115.93 | 114.83 | 1,089 |
| Feb 20 2024 | 115.80 | 0.09 | 0.08% | 115.40 | 115.88 | 115.06 | 306 |
| Feb 19 2024 | 115.71 | -0.58 | -0.50% | 115.92 | 116.05 | 115.63 | 3,034 |
