Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HMCD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 6.13 | 0.02 | 0.29% | 6.1825 | 6.1825 | 6.1113 | 1,293 |
| May 24 2024 | 6.1125 | -0.08 | -1.21% | 6.10 | 6.145 | 6.0813 | 126,438 |
| May 23 2024 | 6.1875 | -0.09 | -1.36% | 6.21 | 6.2375 | 6.17 | 1,121 |
| May 22 2024 | 6.2725 | -0.04 | -0.63% | 6.305 | 6.3375 | 6.2688 | 15,565 |
| May 21 2024 | 6.3125 | -0.12 | -1.87% | 6.3375 | 6.345 | 6.2925 | 33,154 |
| May 20 2024 | 6.4325 | -0.07 | -1.11% | 6.4425 | 6.45 | 6.39 | 5,742 |
| May 17 2024 | 6.505 | 0.10 | 1.52% | 6.4125 | 6.5113 | 6.4125 | 112,931 |
| May 16 2024 | 6.4075 | 0.09 | 1.48% | 6.3325 | 6.4275 | 6.3188 | 139,046 |
| May 15 2024 | 6.3138 | 0.04 | 0.66% | 6.275 | 6.32 | 6.2588 | 32,954 |
| May 14 2024 | 6.2725 | -0.03 | -0.48% | 6.2825 | 6.295 | 6.215 | 42,375 |
| May 13 2024 | 6.3025 | 0.14 | 2.19% | 6.245 | 6.3063 | 6.19 | 13,699 |
| May 10 2024 | 6.1675 | 0.05 | 0.84% | 6.1775 | 6.21 | 6.1638 | 1,657 |
| May 09 2024 | 6.1163 | 0.13 | 2.15% | 6.0725 | 6.1325 | 6.0713 | 69,863 |
| May 08 2024 | 5.9875 | -0.06 | -0.95% | 5.9675 | 5.9988 | 5.9425 | 2,029 |
| May 07 2024 | 6.045 | -0.02 | -0.39% | 6.045 | 6.0575 | 6.0238 | 26,460 |
| May 03 2024 | 6.0688 | 0.08 | 1.31% | 6.0575 | 6.1288 | 6.035 | 82,568 |
| May 02 2024 | 5.99 | 0.22 | 3.84% | 5.9275 | 5.9963 | 5.905 | 148,583 |
| May 01 2024 | 5.7688 | 0.02 | 0.30% | 5.70 | 5.7875 | 5.6988 | 20,995 |
| Apr 30 2024 | 5.7513 | -0.06 | -1.01% | 5.8025 | 5.81 | 5.7438 | 227,803 |
| Apr 29 2024 | 5.81 | 0.05 | 0.80% | 5.81 | 5.8338 | 5.7763 | 23,652 |
| Apr 26 2024 | 5.7638 | 0.11 | 2.01% | 5.805 | 5.8238 | 5.7625 | 65,803 |
| Apr 25 2024 | 5.65 | 0.03 | 0.44% | 5.6575 | 5.68 | 5.6013 | 2,888 |
| Apr 24 2024 | 5.625 | 0.08 | 1.51% | 5.6575 | 5.67 | 5.6188 | 29,888 |
| Apr 23 2024 | 5.5413 | 0.09 | 1.74% | 5.5325 | 5.5488 | 5.5088 | 7,795 |
| Apr 22 2024 | 5.4463 | 0.07 | 1.23% | 5.4225 | 5.4525 | 5.4037 | 556 |
| Apr 19 2024 | 5.38 | -0.04 | -0.67% | 5.3575 | 5.3913 | 5.3488 | 800 |
| Apr 18 2024 | 5.4163 | 0.07 | 1.33% | 5.415 | 5.4275 | 5.3763 | 1,602,009 |
| Apr 17 2024 | 5.345 | 0.00 | 0.02% | 5.3625 | 5.385 | 5.3412 | 76,181 |
| Apr 16 2024 | 5.3438 | -0.08 | -1.54% | 5.35 | 5.3688 | 5.3163 | 24,004 |
| Apr 15 2024 | 5.4275 | 0.02 | 0.37% | 5.4625 | 5.47 | 5.41 | 10,106 |
| Apr 12 2024 | 5.4075 | -0.12 | -2.13% | 5.4825 | 5.4838 | 5.3925 | 130,685 |
| Apr 11 2024 | 5.525 | 0.03 | 0.57% | 5.58 | 5.5825 | 5.5238 | 1,549 |
| Apr 10 2024 | 5.4938 | -0.03 | -0.57% | 5.6025 | 5.6025 | 5.4875 | 2,623 |
| Apr 09 2024 | 5.525 | 0.02 | 0.34% | 5.50 | 5.5388 | 5.4963 | 2,299 |
| Apr 08 2024 | 5.5063 | 0.04 | 0.73% | 5.47 | 5.515 | 5.4613 | 9,899 |
| Apr 05 2024 | 5.4662 | -0.08 | -1.49% | 5.475 | 5.5175 | 5.4538 | 24,196 |
| Apr 04 2024 | 5.5488 | 0.03 | 0.57% | 5.5425 | 5.5838 | 5.5388 | 26,974 |
| Apr 03 2024 | 5.5175 | -0.04 | -0.65% | 5.48 | 5.5188 | 5.475 | 124,507 |
| Apr 02 2024 | 5.5538 | 0.11 | 1.93% | 5.53 | 5.5688 | 5.5238 | 16,397 |
| Mar 28 2024 | 5.4488 | 0.06 | 1.11% | 5.4225 | 5.4625 | 5.415 | 11,760 |
| Mar 27 2024 | 5.3888 | -0.03 | -0.60% | 5.3875 | 5.3975 | 5.3625 | 64,491 |
| Mar 26 2024 | 5.4213 | 0.03 | 0.53% | 5.4575 | 5.4638 | 5.4075 | 19,404 |
| Mar 25 2024 | 5.3925 | -0.02 | -0.42% | 5.42 | 5.4262 | 5.3913 | 34,539 |
| Mar 22 2024 | 5.415 | -0.09 | -1.68% | 5.4025 | 5.43 | 5.3888 | 33,807 |
| Mar 21 2024 | 5.5075 | 0.02 | 0.36% | 5.5325 | 5.55 | 5.4938 | 6,103 |
| Mar 20 2024 | 5.4875 | 0.01 | 0.21% | 5.4725 | 5.5525 | 5.4713 | 20,904 |
| Mar 19 2024 | 5.4763 | -0.04 | -0.68% | 5.4575 | 5.4813 | 5.4413 | 24,014 |
| Mar 18 2024 | 5.5138 | 0.02 | 0.32% | 5.54 | 5.5413 | 5.5038 | 93,689 |
| Mar 15 2024 | 5.4963 | 0.00 | 0.07% | 5.4825 | 5.5125 | 5.4788 | 38,291 |
| Mar 14 2024 | 5.4925 | -0.11 | -1.90% | 5.545 | 5.5563 | 5.4788 | 13,223 |
| Mar 13 2024 | 5.5988 | 0.05 | 0.97% | 5.5775 | 5.63 | 5.5575 | 63,825 |
| Mar 12 2024 | 5.545 | 0.09 | 1.72% | 5.555 | 5.5813 | 5.5113 | 227,545 |
| Mar 11 2024 | 5.4513 | 0.15 | 2.83% | 5.41 | 5.4688 | 5.4088 | 13,726 |
| Mar 08 2024 | 5.3012 | 0.00 | 0.00% | 5.33 | 5.345 | 5.2975 | 142,919 |
| Mar 07 2024 | 5.3012 | -0.07 | -1.28% | 5.2825 | 5.3025 | 5.2688 | 89,895 |
| Mar 06 2024 | 5.37 | 0.10 | 1.95% | 5.3425 | 5.3863 | 5.3325 | 71,138 |
| Mar 05 2024 | 5.2675 | -0.06 | -1.17% | 5.265 | 5.2988 | 5.245 | 15,339 |
| Mar 04 2024 | 5.33 | -0.08 | -1.48% | 5.395 | 5.4025 | 5.3263 | 23,521 |
| Mar 01 2024 | 5.41 | 0.09 | 1.74% | 5.40 | 5.42 | 5.38 | 54,472 |
| Feb 29 2024 | 5.3175 | 0.00 | 0.07% | 5.37 | 5.3863 | 5.3175 | 73,804 |
