Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HSREUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 48.18 | 0.090 | 0.18% | 47.71 | 48.20 | 47.34 | 0.00 |
| Jul 27 2024 | 48.09 | 0.120 | 0.24% | 47.94 | 48.97 | 47.14 | 0.00 |
| Jul 26 2024 | 47.97 | 1.49 | 3.22% | 46.51 | 48.16 | 46.51 | 0.00 |
| Jul 25 2024 | 46.48 | 0.230 | 0.50% | 46.32 | 46.73 | 44.99 | 0.00 |
| Jul 24 2024 | 46.25 | -0.340 | -0.73% | 46.59 | 47.37 | 46.07 | 0.00 |
| Jul 23 2024 | 46.59 | -1.01 | -2.11% | 47.61 | 47.71 | 46.25 | 0.00 |
| Jul 22 2024 | 47.59 | -0.170 | -0.37% | 46.30 | 48.07 | 10.42 | 0.00 |
| Jul 21 2024 | 47.77 | 0.460 | 0.96% | 47.23 | 47.98 | 46.35 | 0.00 |
| Jul 20 2024 | 47.31 | 0.280 | 0.61% | 46.98 | 47.58 | 46.72 | 0.00 |
| Jul 19 2024 | 47.03 | 2.02 | 4.49% | 44.97 | 47.52 | 44.64 | 0.00 |
| Jul 18 2024 | 45.01 | 0.00 | 0.01% | 44.98 | 45.70 | 44.52 | 0.00 |
| Jul 17 2024 | 45.00 | -0.870 | -1.89% | 45.82 | 46.47 | 44.88 | 0.00 |
| Jul 16 2024 | 45.87 | 0.270 | 0.59% | 45.64 | 45.94 | 43.96 | 0.00 |
| Jul 15 2024 | 45.60 | 2.52 | 5.85% | 46.30 | 47.49 | 10.42 | 0.00 |
| Jul 14 2024 | 43.08 | 1.43 | 3.44% | 41.71 | 43.13 | 41.15 | 0.00 |
| Jul 13 2024 | 41.65 | 0.950 | 2.33% | 40.70 | 42.00 | 40.51 | 0.00 |
| Jul 12 2024 | 40.70 | 0.240 | 0.59% | 40.44 | 41.15 | 39.91 | 0.00 |
| Jul 11 2024 | 40.46 | -0.430 | -1.05% | 40.88 | 41.74 | 40.34 | 0.00 |
| Jul 10 2024 | 40.90 | -0.270 | -0.67% | 41.08 | 42.07 | 40.51 | 0.00 |
| Jul 09 2024 | 41.17 | 1.12 | 2.79% | 40.04 | 41.30 | 39.78 | 0.00 |
| Jul 08 2024 | 40.05 | 0.490 | 1.23% | 46.30 | 47.49 | 10.42 | 0.00 |
| Jul 07 2024 | 39.56 | -1.54 | -3.74% | 41.32 | 41.36 | 39.56 | 0.00 |
| Jul 06 2024 | 41.10 | 0.910 | 2.26% | 40.00 | 41.41 | 39.68 | 0.00 |
| Jul 05 2024 | 40.19 | -0.440 | -1.09% | 40.43 | 40.77 | 38.03 | 0.00 |
| Jul 04 2024 | 40.63 | -2.16 | -5.04% | 42.77 | 42.96 | 40.34 | 0.00 |
| Jul 03 2024 | 42.79 | -1.48 | -3.34% | 44.34 | 44.40 | 42.30 | 0.00 |
| Jul 02 2024 | 44.27 | -0.650 | -1.44% | 44.91 | 45.15 | 44.11 | 0.00 |
| Jul 01 2024 | 44.91 | 0.070 | 0.16% | 46.30 | 47.49 | 10.42 | 0.00 |
| Jun 30 2024 | 44.84 | 1.19 | 2.72% | 43.62 | 44.94 | 43.44 | 0.00 |
| Jun 29 2024 | 43.66 | 0.440 | 1.03% | 43.22 | 43.82 | 43.21 | 0.00 |
| Jun 28 2024 | 43.21 | -0.880 | -2.00% | 44.11 | 44.60 | 42.96 | 0.00 |
| Jun 27 2024 | 44.09 | 0.460 | 1.05% | 43.62 | 44.59 | 43.44 | 0.00 |
| Jun 26 2024 | 43.64 | -0.590 | -1.34% | 46.30 | 47.49 | 43.57 | 0.00 |
| Jun 25 2024 | 44.23 | 1.08 | 2.51% | 43.08 | 44.55 | 43.08 | 0.00 |
| Jun 24 2024 | 43.14 | -2.28 | -5.02% | 45.30 | 45.41 | 42.07 | 0.00 |
| Jun 23 2024 | 45.42 | -0.590 | -1.27% | 46.03 | 46.28 | 45.41 | 0.00 |
| Jun 22 2024 | 46.01 | 0.020 | 0.05% | 46.02 | 46.27 | 45.86 | 0.00 |
| Jun 21 2024 | 45.98 | -0.520 | -1.12% | 46.49 | 46.55 | 45.51 | 0.00 |
| Jun 20 2024 | 46.50 | 0.200 | 0.44% | 46.30 | 47.49 | 46.22 | 0.00 |
| Jun 19 2024 | 46.30 | -0.190 | -0.40% | 46.54 | 46.94 | 46.22 | 0.00 |
| Jun 18 2024 | 46.49 | -0.980 | -2.07% | 47.51 | 47.51 | 45.76 | 0.00 |
| Jun 17 2024 | 47.47 | -0.290 | -0.60% | 44.52 | 47.99 | 44.45 | 0.00 |
| Jun 16 2024 | 47.76 | 0.280 | 0.60% | 47.47 | 47.94 | 47.32 | 0.00 |
| Jun 15 2024 | 47.48 | 0.090 | 0.20% | 47.35 | 47.62 | 47.27 | 0.00 |
| Jun 14 2024 | 47.38 | 25.57 | 117.27% | 47.75 | 48.42 | 46.66 | 0.00 |
| Jun 13 2024 | 21.81 | -26.61 | -54.96% | 48.45 | 48.49 | 21.75 | 0.00 |
| Jun 12 2024 | 48.42 | 0.260 | 0.55% | 48.15 | 49.50 | 47.79 | 0.00 |
| Jun 11 2024 | 48.15 | -1.32 | -2.67% | 49.50 | 49.54 | 47.33 | 0.00 |
| Jun 10 2024 | 49.48 | -0.120 | -0.24% | 44.52 | 50.08 | 44.45 | 0.00 |
| Jun 09 2024 | 49.59 | 0.300 | 0.61% | 49.28 | 49.71 | 49.18 | 0.00 |
| Jun 08 2024 | 49.29 | 0.00 | 0.00% | 49.25 | 49.47 | 49.22 | 0.00 |
| Jun 07 2024 | 49.29 | -0.550 | -1.09% | 49.83 | 50.72 | 48.86 | 0.00 |
| Jun 06 2024 | 49.84 | 20.93 | 72.39% | 50.13 | 50.42 | 49.44 | 0.00 |
| Jun 05 2024 | 28.91 | -20.81 | -41.86% | 44.52 | 44.69 | 10.42 | 0.00 |
| Jun 04 2024 | 49.72 | 1.34 | 2.76% | 48.39 | 49.97 | 48.28 | 0.00 |
| Jun 03 2024 | 48.39 | 0.460 | 0.96% | 47.87 | 49.54 | 47.77 | 0.00 |
| Jun 02 2024 | 47.93 | 0.060 | 0.12% | 47.89 | 48.34 | 47.62 | 0.00 |
| Jun 01 2024 | 47.87 | 0.150 | 0.32% | 47.80 | 47.97 | 47.67 | 0.00 |
| May 31 2024 | 47.72 | -0.670 | -1.38% | 48.38 | 48.67 | 47.17 | 0.00 |
| May 30 2024 | 48.39 | 0.410 | 0.85% | 48.01 | 49.15 | 47.61 | 0.00 |
| May 29 2024 | 47.98 | -0.340 | -0.71% | 48.28 | 48.69 | 47.61 | 0.00 |
| May 28 2024 | 48.32 | -0.660 | -1.35% | 48.97 | 49.01 | 47.58 | 0.00 |
| May 27 2024 | 48.98 | 0.530 | 1.09% | 44.52 | 49.81 | 44.45 | 0.00 |
| May 26 2024 | 48.45 | -0.520 | -1.05% | 49.00 | 49.14 | 48.28 | 0.00 |
| May 25 2024 | 48.97 | 0.450 | 0.93% | 48.49 | 49.23 | 48.49 | 0.00 |
| May 24 2024 | 48.52 | 0.440 | 0.91% | 48.04 | 48.93 | 47.26 | 0.00 |
| May 23 2024 | 48.08 | -0.850 | -1.73% | 49.06 | 49.48 | 47.23 | 0.00 |
| May 22 2024 | 48.93 | -0.470 | -0.95% | 49.36 | 49.90 | 48.87 | 0.00 |
| May 21 2024 | 49.40 | -0.820 | -1.62% | 50.19 | 50.56 | 48.44 | 0.00 |
| May 20 2024 | 50.21 | 3.52 | 7.53% | 44.52 | 50.27 | 10.42 | 0.00 |
| May 19 2024 | 46.69 | -0.590 | -1.25% | 47.22 | 47.72 | 46.53 | 0.00 |
| May 18 2024 | 47.29 | 0.040 | 0.09% | 47.26 | 47.56 | 47.07 | 0.00 |
| May 17 2024 | 47.24 | 1.18 | 2.55% | 46.09 | 47.53 | 46.02 | 0.00 |
| May 16 2024 | 46.07 | -0.590 | -1.27% | 46.71 | 46.92 | 45.25 | 0.00 |
| May 15 2024 | 46.66 | 2.98 | 6.82% | 43.70 | 46.74 | 43.52 | 0.00 |
| May 14 2024 | 43.68 | 17.90 | 69.44% | 44.69 | 44.84 | 43.33 | 0.00 |
| May 13 2024 | 25.78 | -18.03 | -41.16% | 44.52 | 44.69 | 10.42 | 0.00 |
| May 12 2024 | 43.81 | 0.490 | 1.13% | 43.36 | 44.01 | 43.24 | 0.00 |
| May 11 2024 | 43.32 | -0.160 | -0.37% | 43.37 | 43.78 | 43.16 | 0.00 |
| May 10 2024 | 43.48 | -1.36 | -3.02% | 44.87 | 45.15 | 42.94 | 0.00 |
| May 09 2024 | 44.84 | 1.28 | 2.95% | 43.67 | 45.05 | 43.38 | 0.00 |
| May 08 2024 | 43.55 | -0.990 | -2.21% | 44.52 | 44.95 | 43.46 | 0.00 |
| May 07 2024 | 44.54 | -0.470 | -1.05% | 45.05 | 45.86 | 44.45 | 0.00 |
| May 06 2024 | 45.01 | -0.610 | -1.34% | 43.79 | 46.49 | 43.19 | 0.00 |
| May 05 2024 | 45.63 | 0.110 | 0.23% | 45.61 | 45.97 | 44.87 | 0.00 |
| May 04 2024 | 45.52 | 0.640 | 1.43% | 44.86 | 45.88 | 44.66 | 0.00 |
| May 03 2024 | 44.88 | 2.58 | 6.11% | 42.28 | 45.17 | 42.06 | 0.00 |
| May 02 2024 | 42.29 | 0.480 | 1.16% | 41.80 | 42.61 | 40.81 | 0.00 |
| May 01 2024 | 41.81 | -1.97 | -4.51% | 43.60 | 43.68 | 40.73 | 0.00 |
| Apr 30 2024 | 43.78 | -1.89 | -4.13% | 45.65 | 46.27 | 42.58 | 0.00 |
