Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HWX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 7.37 | -0.01 | -0.14% | 7.36 | 7.47 | 7.31 | 561,901 |
| May 02 2024 | 7.38 | 0.00 | 0.00% | 7.36 | 7.48 | 7.36 | 1,101,381 |
| May 01 2024 | 7.38 | -0.10 | -1.34% | 7.46 | 7.50 | 7.26 | 1,131,431 |
| Apr 30 2024 | 7.48 | -0.37 | -4.71% | 7.83 | 7.83 | 7.48 | 610,316 |
| Apr 29 2024 | 7.85 | 0.06 | 0.77% | 7.86 | 7.86 | 7.73 | 333,829 |
| Apr 26 2024 | 7.79 | 0.00 | 0.00% | 7.79 | 7.79 | 7.79 | 0 |
| Apr 25 2024 | 7.79 | 0.04 | 0.52% | 7.71 | 7.82 | 7.67 | 402,083 |
| Apr 24 2024 | 7.75 | -0.07 | -0.90% | 7.76 | 7.89 | 7.69 | 450,043 |
| Apr 23 2024 | 7.82 | 0.15 | 1.96% | 7.63 | 7.83 | 7.51 | 321,306 |
| Apr 22 2024 | 7.67 | -0.04 | -0.52% | 7.67 | 7.77 | 7.62 | 361,927 |
| Apr 19 2024 | 7.71 | -0.10 | -1.28% | 7.84 | 7.89 | 7.70 | 760,366 |
| Apr 18 2024 | 7.81 | -0.06 | -0.76% | 7.93 | 7.95 | 7.79 | 310,391 |
| Apr 17 2024 | 7.87 | -0.06 | -0.76% | 7.93 | 8.09 | 7.82 | 384,898 |
| Apr 16 2024 | 7.93 | 0.00 | 0.00% | 7.92 | 7.98 | 7.84 | 805,048 |
| Apr 15 2024 | 7.93 | -0.20 | -2.46% | 8.09 | 8.15 | 7.88 | 668,317 |
| Apr 12 2024 | 8.13 | 0.00 | 0.00% | 8.21 | 8.38 | 8.08 | 774,344 |
| Apr 11 2024 | 8.13 | -0.21 | -2.52% | 8.34 | 8.34 | 8.10 | 942,856 |
| Apr 10 2024 | 8.34 | -0.01 | -0.12% | 8.31 | 8.45 | 8.31 | 762,419 |
| Apr 09 2024 | 8.35 | -0.12 | -1.42% | 8.49 | 8.51 | 8.31 | 405,630 |
| Apr 08 2024 | 8.47 | 0.00 | 0.00% | 8.50 | 8.53 | 8.30 | 1,146,373 |
| Apr 05 2024 | 8.47 | 0.12 | 1.44% | 8.45 | 8.57 | 8.37 | 1,097,478 |
| Apr 04 2024 | 8.35 | 0.08 | 0.97% | 8.25 | 8.44 | 8.25 | 1,636,664 |
| Apr 03 2024 | 8.27 | 0.32 | 4.03% | 8.00 | 8.30 | 7.95 | 1,877,778 |
| Apr 02 2024 | 7.95 | 0.20 | 2.58% | 7.79 | 7.98 | 7.77 | 2,209,929 |
| Apr 01 2024 | 7.75 | 0.08 | 1.04% | 7.74 | 7.76 | 7.60 | 1,276,398 |
| Mar 28 2024 | 7.67 | -0.06 | -0.78% | 7.75 | 7.77 | 7.66 | 797,890 |
| Mar 27 2024 | 7.73 | -0.01 | -0.13% | 7.61 | 7.73 | 7.58 | 658,337 |
| Mar 26 2024 | 7.74 | 0.03 | 0.39% | 7.75 | 7.89 | 7.67 | 1,689,660 |
| Mar 25 2024 | 7.71 | -0.03 | -0.39% | 7.77 | 7.82 | 7.70 | 631,809 |
| Mar 22 2024 | 7.74 | 0.07 | 0.91% | 7.67 | 7.75 | 7.58 | 924,451 |
| Mar 21 2024 | 7.67 | 0.05 | 0.66% | 7.69 | 7.70 | 7.58 | 475,910 |
| Mar 20 2024 | 7.62 | -0.04 | -0.52% | 7.60 | 7.70 | 7.56 | 830,386 |
| Mar 19 2024 | 7.66 | 0.18 | 2.41% | 7.48 | 7.66 | 7.42 | 925,921 |
| Mar 18 2024 | 7.48 | 0.17 | 2.33% | 7.31 | 7.53 | 7.29 | 1,153,841 |
| Mar 15 2024 | 7.31 | 0.01 | 0.14% | 7.30 | 7.36 | 7.24 | 582,789 |
| Mar 14 2024 | 7.30 | 0.15 | 2.10% | 7.17 | 7.38 | 7.17 | 871,704 |
| Mar 13 2024 | 7.15 | 0.11 | 1.56% | 7.09 | 7.18 | 7.08 | 676,585 |
| Mar 12 2024 | 7.04 | -0.02 | -0.28% | 7.08 | 7.08 | 6.98 | 235,446 |
| Mar 11 2024 | 7.06 | 0.06 | 0.86% | 6.98 | 7.08 | 6.93 | 775,922 |
| Mar 08 2024 | 7.00 | -0.07 | -0.99% | 7.16 | 7.28 | 6.96 | 1,233,064 |
| Mar 07 2024 | 7.07 | -0.03 | -0.42% | 7.10 | 7.13 | 7.04 | 630,708 |
| Mar 06 2024 | 7.10 | 0.06 | 0.85% | 7.12 | 7.18 | 7.03 | 1,438,919 |
| Mar 05 2024 | 7.04 | 0.09 | 1.29% | 6.99 | 7.13 | 6.94 | 1,475,249 |
| Mar 04 2024 | 6.95 | 0.02 | 0.29% | 6.94 | 7.02 | 6.93 | 954,679 |
| Mar 01 2024 | 6.93 | 0.10 | 1.46% | 6.90 | 6.97 | 6.85 | 614,820 |
| Feb 29 2024 | 6.83 | -0.11 | -1.59% | 6.97 | 7.01 | 6.82 | 1,218,419 |
| Feb 28 2024 | 6.94 | -0.04 | -0.57% | 7.00 | 7.04 | 6.90 | 481,261 |
| Feb 27 2024 | 6.98 | 0.31 | 4.65% | 6.71 | 7.00 | 6.70 | 1,442,231 |
| Feb 26 2024 | 6.67 | 0.12 | 1.83% | 6.53 | 6.70 | 6.49 | 263,361 |
| Feb 23 2024 | 6.55 | -0.09 | -1.36% | 6.60 | 6.60 | 6.49 | 352,314 |
| Feb 22 2024 | 6.64 | 0.06 | 0.91% | 6.54 | 6.69 | 6.53 | 884,190 |
| Feb 21 2024 | 6.58 | 0.08 | 1.23% | 6.50 | 6.64 | 6.50 | 772,897 |
| Feb 20 2024 | 6.50 | -0.01 | -0.15% | 6.45 | 6.57 | 6.43 | 800,450 |
| Feb 16 2024 | 6.51 | 0.03 | 0.46% | 6.50 | 6.52 | 6.44 | 927,356 |
| Feb 15 2024 | 6.48 | 0.14 | 2.21% | 6.34 | 6.49 | 6.34 | 601,750 |
| Feb 14 2024 | 6.34 | 0.13 | 2.09% | 6.26 | 6.36 | 6.20 | 600,264 |
| Feb 13 2024 | 6.21 | -0.08 | -1.27% | 6.28 | 6.31 | 6.14 | 495,850 |
| Feb 12 2024 | 6.29 | 0.03 | 0.48% | 6.30 | 6.34 | 6.24 | 640,422 |
| Feb 09 2024 | 6.26 | -0.03 | -0.48% | 6.32 | 6.38 | 6.23 | 375,150 |
| Feb 08 2024 | 6.29 | 0.03 | 0.48% | 6.25 | 6.35 | 6.25 | 307,543 |
| Feb 07 2024 | 6.26 | -0.03 | -0.48% | 6.31 | 6.34 | 6.23 | 223,981 |
| Feb 06 2024 | 6.29 | 0.21 | 3.45% | 6.07 | 6.33 | 6.07 | 1,323,712 |
| Feb 05 2024 | 6.08 | -0.01 | -0.16% | 6.04 | 6.12 | 5.96 | 594,611 |
