Register to chat with like-minded investors on our interactive forums.
HSPAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 7,553.41 | 53.98 | 0.72% | 7,508.28 | 7,589.13 | 7,508.28 | 0 |
| Sep 25 2024 | 7,499.43 | 0.28 | 0.00% | 7,494.84 | 7,510.70 | 7,453.21 | 0 |
| Sep 24 2024 | 7,499.15 | 25.93 | 0.35% | 7,476.05 | 7,535.90 | 7,464.62 | 0 |
| Sep 23 2024 | 7,473.22 | 59.19 | 0.80% | 7,418.45 | 7,474.95 | 7,397.01 | 0 |
| Sep 20 2024 | 7,414.03 | -118.34 | -1.57% | 7,516.39 | 7,516.39 | 7,402.47 | 0 |
| Sep 19 2024 | 7,532.37 | 230.86 | 3.16% | 7,307.45 | 7,534.73 | 7,307.45 | 0 |
| Sep 18 2024 | 7,301.51 | -32.22 | -0.44% | 7,331.58 | 7,348.79 | 7,292.24 | 0 |
| Sep 17 2024 | 7,333.73 | -48.74 | -0.66% | 7,388.42 | 7,460.17 | 7,304.09 | 0 |
| Sep 16 2024 | 7,382.47 | -68.35 | -0.92% | 7,449.71 | 7,449.71 | 7,381.02 | 0 |
| Sep 13 2024 | 7,450.82 | 69.95 | 0.95% | 7,384.49 | 7,455.38 | 7,366.16 | 0 |
| Sep 12 2024 | 7,380.87 | 115.97 | 1.60% | 7,277.77 | 7,397.03 | 7,277.77 | 0 |
| Sep 11 2024 | 7,264.90 | 29.14 | 0.40% | 7,237.57 | 7,314.30 | 7,206.88 | 0 |
| Sep 10 2024 | 7,235.76 | 6.78 | 0.09% | 7,230.82 | 7,268.68 | 7,209.50 | 0 |
| Sep 09 2024 | 7,228.98 | 83.02 | 1.16% | 7,148.08 | 7,262.01 | 7,148.08 | 0 |
| Sep 06 2024 | 7,145.96 | -136.20 | -1.87% | 7,277.52 | 7,325.58 | 7,138.56 | 0 |
| Sep 05 2024 | 7,282.16 | -98.91 | -1.34% | 7,377.74 | 7,377.74 | 7,242.09 | 0 |
| Sep 04 2024 | 7,381.07 | -79.23 | -1.06% | 7,438.77 | 7,438.77 | 7,331.64 | 0 |
| Sep 03 2024 | 7,460.30 | -125.44 | -1.65% | 7,601.71 | 7,640.02 | 7,441.21 | 0 |
| Sep 02 2024 | 7,585.74 | -105.97 | -1.38% | 7,697.49 | 7,697.49 | 7,565.30 | 0 |
| Aug 30 2024 | 7,691.71 | -33.66 | -0.44% | 7,718.89 | 7,730.06 | 7,689.45 | 0 |
| Aug 29 2024 | 7,725.37 | 92.75 | 1.22% | 7,632.11 | 7,725.73 | 7,624.60 | 0 |
| Aug 28 2024 | 7,632.62 | 59.83 | 0.79% | 7,580.14 | 7,673.42 | 7,580.14 | 0 |
| Aug 27 2024 | 7,572.79 | -1.85 | -0.02% | 7,569.30 | 7,588.64 | 7,550.69 | 0 |
| Aug 26 2024 | 7,574.64 | -20.78 | -0.27% | 7,598.80 | 7,601.27 | 7,565.26 | 0 |
| Aug 23 2024 | 7,595.42 | 14.19 | 0.19% | 7,578.41 | 7,611.52 | 7,549.66 | 0 |
| Aug 22 2024 | 7,581.23 | -0.57 | -0.01% | 7,584.23 | 7,626.54 | 7,576.88 | 0 |
| Aug 21 2024 | 7,581.80 | 37.48 | 0.50% | 7,541.60 | 7,589.71 | 7,541.60 | 0 |
| Aug 20 2024 | 7,544.32 | -45.99 | -0.61% | 7,597.60 | 7,644.50 | 7,543.92 | 0 |
| Aug 19 2024 | 7,590.31 | -24.62 | -0.32% | 7,608.11 | 7,608.11 | 7,518.61 | 0 |
| Aug 16 2024 | 7,614.93 | 12.42 | 0.16% | 7,607.31 | 7,634.43 | 7,585.50 | 0 |
| Aug 15 2024 | 7,602.51 | 125.58 | 1.68% | 7,477.97 | 7,602.71 | 7,462.17 | 0 |
| Aug 14 2024 | 7,476.93 | 54.85 | 0.74% | 7,418.38 | 7,490.22 | 7,418.38 | 0 |
| Aug 13 2024 | 7,422.08 | 46.10 | 0.63% | 7,385.27 | 7,423.44 | 7,353.40 | 0 |
| Aug 12 2024 | 7,375.98 | 21.29 | 0.29% | 7,364.92 | 7,402.45 | 7,355.59 | 0 |
| Aug 09 2024 | 7,354.69 | 33.04 | 0.45% | 7,340.31 | 7,398.49 | 7,309.80 | 0 |
| Aug 08 2024 | 7,321.65 | -25.34 | -0.34% | 7,327.23 | 7,331.20 | 7,217.86 | 0 |
| Aug 07 2024 | 7,346.99 | 120.52 | 1.67% | 7,237.15 | 7,369.94 | 7,232.63 | 0 |
| Aug 06 2024 | 7,226.47 | 79.97 | 1.12% | 7,155.42 | 7,262.70 | 7,153.75 | 0 |
| Aug 05 2024 | 7,146.50 | -88.92 | -1.23% | 7,201.97 | 7,201.97 | 6,975.32 | 0 |
| Aug 02 2024 | 7,235.42 | -265.01 | -3.53% | 7,487.37 | 7,487.37 | 7,212.21 | 0 |
| Aug 01 2024 | 7,500.43 | -132.99 | -1.74% | 7,642.51 | 7,705.41 | 7,493.65 | 0 |
| Jul 31 2024 | 7,633.42 | 113.05 | 1.50% | 7,517.22 | 7,695.47 | 7,517.22 | 0 |
| Jul 30 2024 | 7,520.37 | 39.32 | 0.53% | 7,464.17 | 7,565.38 | 7,464.17 | 0 |
| Jul 29 2024 | 7,481.05 | 0.00 | 0.00% | 7,481.05 | 7,481.05 | 7,481.05 | 0 |
| Jul 26 2024 | 7,481.05 | 108.05 | 1.47% | 7,358.62 | 7,482.40 | 7,333.74 | 0 |
| Jul 25 2024 | 7,373.00 | -193.88 | -2.56% | 7,546.28 | 7,546.28 | 7,299.10 | 0 |
| Jul 24 2024 | 7,566.88 | -74.10 | -0.97% | 7,635.61 | 7,642.11 | 7,559.86 | 0 |
| Jul 23 2024 | 7,640.98 | 23.51 | 0.31% | 7,632.25 | 7,650.42 | 7,545.51 | 0 |
| Jul 22 2024 | 7,617.47 | 3.24 | 0.04% | 7,544.00 | 7,642.98 | 7,543.70 | 0 |
| Jul 19 2024 | 7,614.23 | 0.00 | 0.00% | 7,614.23 | 7,614.23 | 7,614.23 | 0 |
| Jul 18 2024 | 7,614.23 | -61.14 | -0.80% | 7,679.96 | 7,735.18 | 7,612.85 | 0 |
| Jul 17 2024 | 7,675.37 | -154.67 | -1.98% | 7,832.76 | 7,832.76 | 7,675.03 | 0 |
| Jul 16 2024 | 7,830.04 | 9.47 | 0.12% | 7,814.09 | 7,836.83 | 7,762.07 | 0 |
| Jul 15 2024 | 7,820.57 | -45.05 | -0.57% | 7,861.08 | 7,896.74 | 7,816.89 | 0 |
| Jul 12 2024 | 7,865.62 | 62.55 | 0.80% | 7,807.73 | 7,880.94 | 7,766.00 | 0 |
| Jul 11 2024 | 7,803.07 | 10.88 | 0.14% | 7,800.67 | 7,850.43 | 7,770.60 | 0 |
| Jul 10 2024 | 7,792.19 | 101.30 | 1.32% | 7,690.40 | 7,793.07 | 7,668.43 | 0 |
| Jul 09 2024 | 7,690.89 | -119.74 | -1.53% | 7,809.36 | 7,811.15 | 7,683.51 | 0 |
| Jul 08 2024 | 7,810.63 | 35.81 | 0.46% | 7,776.65 | 7,876.09 | 7,764.35 | 0 |
| Jul 05 2024 | 7,774.82 | -23.60 | -0.30% | 7,797.47 | 7,866.49 | 7,766.08 | 0 |
| Jul 04 2024 | 7,798.42 | 38.16 | 0.49% | 7,761.47 | 7,817.89 | 7,761.47 | 0 |
| Jul 03 2024 | 7,760.26 | 130.34 | 1.71% | 7,640.35 | 7,760.36 | 7,640.35 | 0 |
| Jul 02 2024 | 7,629.92 | -5.23 | -0.07% | 7,625.71 | 7,637.66 | 7,573.40 | 0 |
| Jul 01 2024 | 7,635.15 | -8.41 | -0.11% | 7,636.17 | 7,741.56 | 7,630.77 | 0 |
