Register for streaming realtime charts, analysis tools, and prices.
HXD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 5.07 | -0.02 | -0.39% | 5.08 | 5.12 | 5.06 | 176,880 |
| Sep 20 2024 | 5.09 | 0.00 | 0.00% | 5.12 | 5.14 | 5.08 | 88,327 |
| Sep 19 2024 | 5.09 | -0.12 | -2.30% | 5.04 | 5.15 | 5.04 | 256,104 |
| Sep 18 2024 | 5.21 | 0.04 | 0.77% | 5.16 | 5.21 | 5.13 | 236,548 |
| Sep 17 2024 | 5.17 | 0.03 | 0.58% | 5.11 | 5.19 | 5.11 | 133,101 |
| Sep 16 2024 | 5.14 | -0.06 | -1.15% | 5.17 | 5.22 | 5.13 | 531,946 |
| Sep 13 2024 | 5.20 | -0.04 | -0.76% | 5.21 | 5.21 | 5.16 | 611,611 |
| Sep 12 2024 | 5.24 | -0.09 | -1.69% | 5.30 | 5.33 | 5.24 | 115,822 |
| Sep 11 2024 | 5.33 | -0.12 | -2.20% | 5.44 | 5.51 | 5.33 | 139,092 |
| Sep 10 2024 | 5.45 | 0.04 | 0.74% | 5.43 | 5.52 | 5.43 | 151,318 |
| Sep 09 2024 | 5.41 | -0.12 | -2.17% | 5.41 | 5.46 | 5.39 | 394,086 |
| Sep 06 2024 | 5.53 | 0.08 | 1.47% | 5.43 | 5.59 | 5.38 | 121,618 |
| Sep 05 2024 | 5.45 | 0.02 | 0.37% | 5.39 | 5.46 | 5.37 | 114,850 |
| Sep 04 2024 | 5.43 | -0.01 | -0.18% | 5.50 | 5.50 | 5.39 | 153,435 |
| Sep 03 2024 | 5.44 | 0.11 | 2.06% | 5.39 | 5.47 | 5.38 | 483,421 |
| Aug 30 2024 | 5.33 | -0.06 | -1.11% | 5.36 | 5.41 | 5.32 | 328,738 |
| Aug 29 2024 | 5.39 | -0.04 | -0.74% | 5.40 | 5.40 | 5.33 | 127,595 |
| Aug 28 2024 | 5.43 | 0.05 | 0.93% | 5.39 | 5.45 | 5.38 | 92,657 |
| Aug 27 2024 | 5.38 | 0.02 | 0.37% | 5.39 | 5.41 | 5.36 | 549,514 |
| Aug 26 2024 | 5.36 | 0.00 | 0.00% | 5.36 | 5.36 | 5.36 | 0 |
| Aug 23 2024 | 5.36 | -0.12 | -2.19% | 5.41 | 5.42 | 5.34 | 142,699 |
| Aug 22 2024 | 5.48 | 0.03 | 0.55% | 5.49 | 5.51 | 5.45 | 46,363 |
| Aug 21 2024 | 5.45 | -0.02 | -0.37% | 5.44 | 5.47 | 5.43 | 76,740 |
| Aug 20 2024 | 5.47 | 0.03 | 0.55% | 5.44 | 5.50 | 5.43 | 91,880 |
| Aug 19 2024 | 5.44 | -0.02 | -0.37% | 5.46 | 5.46 | 5.40 | 79,278 |
| Aug 16 2024 | 5.46 | -0.01 | -0.18% | 5.48 | 5.49 | 5.46 | 339,800 |
| Aug 15 2024 | 5.47 | -0.13 | -2.32% | 5.52 | 5.52 | 5.46 | 146,665 |
| Aug 14 2024 | 5.60 | -0.07 | -1.23% | 5.66 | 5.68 | 5.60 | 165,692 |
| Aug 13 2024 | 5.67 | -0.12 | -2.07% | 5.74 | 5.75 | 5.67 | 156,597 |
| Aug 12 2024 | 5.79 | -0.03 | -0.52% | 5.78 | 5.83 | 5.76 | 18,016 |
| Aug 09 2024 | 5.82 | -0.03 | -0.51% | 5.85 | 5.92 | 5.80 | 44,506 |
| Aug 08 2024 | 5.85 | -0.19 | -3.15% | 5.98 | 6.00 | 5.82 | 202,249 |
| Aug 07 2024 | 6.04 | 0.02 | 0.33% | 5.88 | 6.07 | 5.86 | 673,088 |
| Aug 06 2024 | 6.02 | 0.12 | 2.03% | 6.19 | 6.20 | 5.99 | 206,931 |
| Aug 02 2024 | 5.90 | 0.25 | 4.42% | 5.80 | 6.00 | 5.80 | 139,747 |
| Aug 01 2024 | 5.65 | 0.18 | 3.29% | 5.52 | 5.69 | 5.50 | 246,401 |
| Jul 31 2024 | 5.47 | -0.13 | -2.32% | 5.54 | 5.56 | 5.43 | 509,177 |
| Jul 30 2024 | 5.60 | -0.03 | -0.53% | 5.60 | 5.61 | 5.58 | 103,048 |
| Jul 29 2024 | 5.63 | 0.01 | 0.18% | 5.61 | 5.67 | 5.59 | 114,502 |
| Jul 26 2024 | 5.62 | -0.10 | -1.75% | 5.65 | 5.66 | 5.60 | 122,300 |
| Jul 25 2024 | 5.72 | 0.00 | 0.00% | 5.78 | 5.79 | 5.66 | 115,414 |
| Jul 24 2024 | 5.72 | 0.09 | 1.60% | 5.64 | 5.72 | 5.63 | 55,471 |
| Jul 23 2024 | 5.63 | 0.03 | 0.54% | 5.62 | 5.64 | 5.60 | 183,475 |
| Jul 22 2024 | 5.60 | -0.06 | -1.06% | 5.63 | 5.68 | 5.59 | 203,457 |
| Jul 19 2024 | 5.66 | 0.00 | 0.00% | 5.66 | 5.66 | 5.66 | 0 |
| Jul 18 2024 | 5.66 | 0.05 | 0.89% | 5.60 | 5.69 | 5.58 | 42,397 |
| Jul 17 2024 | 5.61 | 0.06 | 1.08% | 5.60 | 5.63 | 5.58 | 32,075 |
| Jul 16 2024 | 5.55 | -0.13 | -2.29% | 5.66 | 5.66 | 5.55 | 112,077 |
| Jul 15 2024 | 5.68 | -0.02 | -0.35% | 5.74 | 5.74 | 5.64 | 83,200 |
| Jul 12 2024 | 5.70 | -0.06 | -1.04% | 5.73 | 5.74 | 5.67 | 54,798 |
| Jul 11 2024 | 5.76 | -0.10 | -1.71% | 5.84 | 5.84 | 5.75 | 138,632 |
| Jul 10 2024 | 5.86 | -0.18 | -2.98% | 5.97 | 5.97 | 5.86 | 469,163 |
| Jul 09 2024 | 6.04 | 0.05 | 0.83% | 6.02 | 6.04 | 6.00 | 69,075 |
| Jul 08 2024 | 5.99 | -0.01 | -0.17% | 6.01 | 6.05 | 5.98 | 142,487 |
| Jul 05 2024 | 6.00 | 0.09 | 1.52% | 5.87 | 6.00 | 5.87 | 164,300 |
| Jul 04 2024 | 5.91 | 0.00 | 0.00% | 5.89 | 5.92 | 5.88 | 45,540 |
| Jul 03 2024 | 5.91 | -0.17 | -2.80% | 5.99 | 6.01 | 5.90 | 682,300 |
| Jul 02 2024 | 6.08 | -0.04 | -0.65% | 6.12 | 6.16 | 6.07 | 39,600 |
| Jun 28 2024 | 6.12 | 0.04 | 0.66% | 6.04 | 6.15 | 6.02 | 91,475 |
| Jun 27 2024 | 6.08 | -0.08 | -1.30% | 6.12 | 6.13 | 6.07 | 82,230 |
| Jun 26 2024 | 6.16 | 0.02 | 0.33% | 6.20 | 6.22 | 6.16 | 29,700 |
