Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 23.00 | 1.30 | 5.99% | 21.70 | 23.00 | 21.70 | 1,564,209 |
| Jun 06 2024 | 21.70 | -1.30 | -5.65% | 23.00 | 24.50 | 21.50 | 2,320,971 |
| Jun 05 2024 | 23.00 | 0.40 | 1.77% | 22.10 | 23.50 | 22.10 | 1,912,070 |
| Jun 04 2024 | 22.60 | -0.10 | -0.44% | 22.50 | 23.00 | 21.50 | 2,995,662 |
| Jun 03 2024 | 22.70 | 3.45 | 17.92% | 19.25 | 22.70 | 19.25 | 3,631,157 |
| May 31 2024 | 19.25 | 0.25 | 1.32% | 19.00 | 19.25 | 19.00 | 538,228 |
| May 30 2024 | 19.00 | -0.50 | -2.56% | 19.50 | 19.50 | 19.00 | 572,567 |
| May 29 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 18.75 | 1,500,734 |
| May 28 2024 | 19.50 | 1.75 | 9.86% | 17.75 | 20.50 | 17.75 | 2,251,588 |
| May 24 2024 | 17.75 | 0.25 | 1.43% | 17.50 | 18.00 | 17.50 | 875,727 |
| May 23 2024 | 17.50 | -0.25 | -1.41% | 17.75 | 17.75 | 17.25 | 397,817 |
| May 22 2024 | 17.75 | -0.75 | -4.05% | 18.50 | 18.95 | 17.25 | 1,870,045 |
| May 21 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 17.75 | 1,209,057 |
| May 20 2024 | 18.50 | -0.75 | -3.90% | 19.25 | 19.25 | 18.25 | 1,441,508 |
| May 17 2024 | 19.25 | -0.25 | -1.28% | 19.50 | 20.25 | 19.25 | 1,881,851 |
| May 16 2024 | 19.50 | 0.75 | 4.00% | 18.75 | 20.50 | 18.75 | 2,192,149 |
| May 15 2024 | 18.75 | 0.25 | 1.35% | 18.25 | 18.75 | 18.00 | 2,176,196 |
| May 14 2024 | 18.50 | -0.50 | -2.63% | 19.00 | 19.00 | 18.25 | 1,217,682 |
| May 13 2024 | 19.00 | 0.25 | 1.33% | 19.00 | 19.00 | 18.50 | 1,289,384 |
| May 10 2024 | 18.75 | -0.75 | -3.85% | 19.50 | 19.50 | 18.75 | 1,323,730 |
| May 09 2024 | 19.50 | 1.75 | 9.86% | 17.75 | 20.50 | 17.25 | 3,871,132 |
| May 08 2024 | 17.75 | -3.05 | -14.66% | 20.50 | 22.40 | 16.50 | 8,332,696 |
| May 07 2024 | 20.80 | 5.30 | 34.19% | 15.25 | 20.90 | 15.25 | 11,027,800 |
| May 03 2024 | 15.50 | 2.50 | 19.23% | 13.00 | 16.40 | 13.00 | 9,814,774 |
| May 02 2024 | 13.00 | 2.25 | 20.93% | 10.75 | 13.75 | 10.75 | 11,787,617 |
| May 01 2024 | 10.75 | 0.40 | 3.86% | 10.35 | 10.75 | 10.35 | 2,238,119 |
| Apr 30 2024 | 10.35 | 0.05 | 0.49% | 10.30 | 10.35 | 10.30 | 1,989,857 |
| Apr 29 2024 | 10.30 | -0.05 | -0.48% | 10.35 | 10.35 | 10.30 | 1,016,996 |
| Apr 26 2024 | 10.35 | -0.05 | -0.48% | 10.40 | 10.40 | 10.35 | 1,318,452 |
| Apr 25 2024 | 10.40 | -0.20 | -1.89% | 10.60 | 10.60 | 10.05 | 2,989,625 |
| Apr 24 2024 | 10.60 | -0.30 | -2.75% | 10.90 | 10.90 | 10.55 | 606,783 |
| Apr 23 2024 | 10.90 | 0.05 | 0.46% | 11.05 | 11.15 | 10.90 | 2,420,682 |
| Apr 22 2024 | 10.85 | 0.25 | 2.36% | 10.60 | 11.00 | 10.60 | 2,129,322 |
| Apr 19 2024 | 10.60 | 0.40 | 3.92% | 10.20 | 10.60 | 10.20 | 3,796,362 |
| Apr 18 2024 | 10.20 | -0.20 | -1.92% | 10.45 | 10.45 | 10.20 | 2,240,212 |
| Apr 17 2024 | 10.40 | -0.40 | -3.70% | 10.80 | 10.80 | 10.40 | 1,504,696 |
| Apr 16 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.85 | 10.75 | 3,925,066 |
| Apr 15 2024 | 10.80 | -0.20 | -1.82% | 11.00 | 11.00 | 10.80 | 1,778,077 |
| Apr 12 2024 | 11.00 | 0.38 | 3.53% | 10.75 | 11.00 | 10.75 | 4,256,647 |
| Apr 11 2024 | 10.625 | 0.03 | 0.24% | 10.75 | 10.75 | 10.625 | 2,062,611 |
| Apr 10 2024 | 10.60 | 0.23 | 2.17% | 10.375 | 11.125 | 10.375 | 4,625,686 |
