HDEM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 1,883.25 | -16.50 | -0.87% | 1,883.25 | 1,883.25 | 1,883.25 | 9 |
May 30 2024 | 1,899.75 | -11.50 | -0.60% | 1,899.75 | 1,899.75 | 1,899.75 | 245 |
May 29 2024 | 1,911.25 | -13.25 | -0.69% | 1,911.25 | 1,911.25 | 1,911.25 | 438 |
May 28 2024 | 1,924.50 | 3.75 | 0.20% | 1,924.00 | 1,957.00 | 1,887.75 | 137 |
May 24 2024 | 1,920.75 | -5.50 | -0.29% | 1,920.75 | 1,920.75 | 1,920.75 | 78 |
May 23 2024 | 1,926.25 | -16.25 | -0.84% | 1,926.25 | 1,926.25 | 1,926.25 | 11 |
May 22 2024 | 1,942.50 | -13.00 | -0.66% | 1,942.50 | 1,942.50 | 1,942.50 | 66 |
May 21 2024 | 1,955.50 | 6.75 | 0.35% | 1,955.50 | 1,955.50 | 1,955.50 | 547 |
May 20 2024 | 1,948.75 | 0.50 | 0.03% | 1,948.75 | 1,948.75 | 1,948.75 | 354 |
May 17 2024 | 1,948.25 | 4.00 | 0.21% | 1,954.00 | 1,956.75 | 1,882.75 | 577 |
May 16 2024 | 1,944.25 | 12.75 | 0.66% | 1,944.25 | 1,944.25 | 1,944.25 | 106 |
May 15 2024 | 1,931.50 | -11.75 | -0.60% | 1,938.50 | 1,941.00 | 1,868.00 | 2,881 |
May 14 2024 | 1,943.25 | -6.00 | -0.31% | 1,938.00 | 1,957.75 | 1,875.25 | 806 |
May 13 2024 | 1,949.25 | 6.50 | 0.33% | 1,946.50 | 1,952.50 | 1,874.00 | 1,338 |
May 10 2024 | 1,942.75 | 18.50 | 0.96% | 1,942.75 | 1,942.75 | 1,942.75 | 74 |
May 09 2024 | 1,924.25 | -1.50 | -0.08% | 1,926.00 | 1,936.00 | 1,859.75 | 2,472 |
May 08 2024 | 1,925.75 | 4.75 | 0.25% | 1,925.75 | 1,925.75 | 1,925.75 | 220 |
May 07 2024 | 1,921.00 | 5.50 | 0.29% | 1,921.00 | 1,921.00 | 1,921.00 | 1,702 |
May 03 2024 | 1,915.50 | 25.50 | 1.35% | 1,915.50 | 1,930.25 | 1,861.25 | 720 |
May 02 2024 | 1,890.00 | 19.50 | 1.04% | 1,882.00 | 1,902.25 | 1,851.50 | 1,845 |
May 01 2024 | 1,870.50 | -0.50 | -0.03% | 1,861.00 | 1,878.50 | 1,838.75 | 717 |
Apr 30 2024 | 1,871.00 | -7.75 | -0.41% | 1,871.50 | 1,877.50 | 1,864.50 | 3,450 |
Apr 29 2024 | 1,878.75 | 13.00 | 0.70% | 1,881.00 | 1,891.00 | 1,840.00 | 5,013 |
Apr 26 2024 | 1,865.75 | 12.75 | 0.69% | 1,855.00 | 1,870.25 | 1,807.75 | 2,121 |
Apr 25 2024 | 1,853.00 | -4.25 | -0.23% | 1,852.00 | 1,865.25 | 1,811.00 | 8,055 |
Apr 24 2024 | 1,857.25 | -2.50 | -0.13% | 1,871.00 | 1,871.50 | 1,822.00 | 8,569 |
Apr 23 2024 | 1,859.75 | -16.75 | -0.89% | 1,875.00 | 1,875.75 | 1,814.75 | 1,972 |
Apr 22 2024 | 1,876.50 | 5.75 | 0.31% | 1,879.50 | 1,882.25 | 1,820.00 | 9,013 |
Apr 19 2024 | 1,870.75 | 11.25 | 0.61% | 1,851.50 | 1,871.75 | 1,808.50 | 1,751 |
Apr 18 2024 | 1,859.50 | 2.75 | 0.15% | 1,858.00 | 1,870.25 | 1,809.00 | 3,874 |
Apr 17 2024 | 1,856.75 | 2.25 | 0.12% | 1,859.00 | 1,859.00 | 1,853.50 | 3,159 |
Apr 16 2024 | 1,854.50 | -25.25 | -1.34% | 1,867.50 | 1,867.50 | 1,802.25 | 2,469 |
Apr 15 2024 | 1,879.75 | 2.00 | 0.11% | 1,883.50 | 1,888.25 | 1,814.50 | 3,196 |
Apr 12 2024 | 1,877.75 | -8.00 | -0.42% | 1,875.50 | 1,878.25 | 1,875.50 | 5,059 |
Apr 11 2024 | 1,885.75 | 7.00 | 0.37% | 1,883.50 | 1,891.25 | 1,822.75 | 197 |
Apr 10 2024 | 1,878.75 | 5.50 | 0.29% | 1,875.50 | 1,883.50 | 1,873.75 | 794 |
Apr 09 2024 | 1,873.25 | 4.50 | 0.24% | 1,867.50 | 1,876.00 | 1,867.50 | 5,585 |
Apr 08 2024 | 1,868.75 | 11.75 | 0.63% | 1,867.50 | 1,871.25 | 1,859.00 | 7,458 |
Apr 05 2024 | 1,857.00 | -15.00 | -0.80% | 1,856.00 | 1,867.75 | 1,812.50 | 5,254 |
Apr 04 2024 | 1,872.00 | 19.75 | 1.07% | 1,872.00 | 1,872.00 | 1,872.00 | 934 |
Apr 03 2024 | 1,852.25 | -8.50 | -0.46% | 1,850.00 | 1,869.25 | 1,804.50 | 6,162 |
Apr 02 2024 | 1,860.75 | 24.50 | 1.33% | 1,864.00 | 1,871.75 | 1,807.75 | 6,010 |
Mar 28 2024 | 1,836.25 | 3.25 | 0.18% | 1,836.00 | 1,852.75 | 1,793.75 | 1,512 |
Mar 27 2024 | 1,833.00 | -2.25 | -0.12% | 1,832.50 | 1,850.75 | 1,797.00 | 1,239 |
Mar 26 2024 | 1,835.25 | -4.50 | -0.24% | 1,839.00 | 1,842.75 | 1,796.25 | 529 |
Mar 25 2024 | 1,839.75 | 2.00 | 0.11% | 1,847.00 | 1,847.00 | 1,795.75 | 497 |
Mar 22 2024 | 1,837.75 | -11.75 | -0.64% | 1,839.00 | 1,842.00 | 1,837.75 | 975 |
Mar 21 2024 | 1,849.50 | 16.00 | 0.87% | 1,846.50 | 1,850.25 | 1,846.50 | 496 |
Mar 20 2024 | 1,833.50 | 2.00 | 0.11% | 1,829.50 | 1,833.75 | 1,829.50 | 711 |
Mar 19 2024 | 1,831.50 | -0.50 | -0.03% | 1,827.50 | 1,832.00 | 1,827.50 | 232 |
Mar 18 2024 | 1,832.00 | -5.50 | -0.30% | 1,836.50 | 1,844.75 | 1,796.00 | 428 |
Mar 15 2024 | 1,837.50 | -20.75 | -1.12% | 1,834.50 | 1,849.25 | 1,793.75 | 2,021 |
Mar 14 2024 | 1,858.25 | 7.25 | 0.39% | 1,861.00 | 1,864.75 | 1,802.50 | 889 |
Mar 13 2024 | 1,851.00 | -12.25 | -0.66% | 1,848.50 | 1,852.25 | 1,848.50 | 2,363 |
Mar 12 2024 | 1,863.25 | -3.25 | -0.17% | 1,859.00 | 1,863.25 | 1,859.00 | 581 |
Mar 11 2024 | 1,866.50 | 7.00 | 0.38% | 1,862.50 | 1,866.75 | 1,862.50 | 452 |
Mar 08 2024 | 1,859.50 | -6.75 | -0.36% | 1,859.50 | 1,859.50 | 1,859.50 | 120 |
Mar 07 2024 | 1,866.25 | -5.50 | -0.29% | 1,865.50 | 1,877.50 | 1,810.25 | 573 |
Mar 06 2024 | 1,871.75 | 11.75 | 0.63% | 1,871.75 | 1,871.75 | 1,871.75 | 1,293 |
Mar 05 2024 | 1,860.00 | -6.00 | -0.32% | 1,855.00 | 1,864.25 | 1,855.00 | 3,645 |