Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HJEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 10.85 | -0.24 | -2.14% | 11.06 | 11.06 | 10.77 | 7,551 |
| Jun 24 2024 | 11.0877 | 0.10 | 0.89% | 11.05 | 11.1651 | 10.94 | 29,674 |
| Jun 21 2024 | 10.99 | -0.30 | -2.61% | 11.25 | 11.25 | 10.94 | 9,378 |
| Jun 20 2024 | 11.2851 | -0.02 | -0.14% | 11.24 | 11.34 | 11.23 | 15,200 |
| Jun 18 2024 | 11.3009 | 0.02 | 0.19% | 11.26 | 11.44 | 11.24 | 6,604 |
| Jun 17 2024 | 11.28 | -0.08 | -0.70% | 11.29 | 11.305 | 11.10 | 10,793 |
| Jun 14 2024 | 11.36 | -0.43 | -3.61% | 11.62 | 11.62 | 11.34 | 6,359 |
| Jun 13 2024 | 11.785 | -0.19 | -1.55% | 11.97 | 11.97 | 11.70 | 12,039 |
| Jun 12 2024 | 11.97 | 0.05 | 0.42% | 12.11 | 12.25 | 11.97 | 7,998 |
| Jun 11 2024 | 11.92 | -0.28 | -2.30% | 12.00 | 12.00 | 11.69 | 17,196 |
| Jun 10 2024 | 12.20 | 0.21 | 1.71% | 11.91 | 12.25 | 11.85 | 12,159 |
| Jun 07 2024 | 11.995 | -0.24 | -1.96% | 12.12 | 12.12 | 11.995 | 2,810 |
| Jun 06 2024 | 12.235 | -0.04 | -0.29% | 12.34 | 12.34 | 12.12 | 5,066 |
| Jun 05 2024 | 12.27 | -0.17 | -1.37% | 12.48 | 12.48 | 12.23 | 22,968 |
| Jun 04 2024 | 12.44 | -0.38 | -2.96% | 12.68 | 12.68 | 12.38 | 12,734 |
| Jun 03 2024 | 12.82 | 0.09 | 0.71% | 12.89 | 12.95 | 12.58 | 52,225 |
| May 31 2024 | 12.73 | 0.26 | 2.09% | 12.69 | 12.93 | 12.5701 | 35,397 |
| May 30 2024 | 12.47 | 0.17 | 1.38% | 12.37 | 12.5499 | 12.2289 | 5,663 |
| May 29 2024 | 12.30 | -0.60 | -4.65% | 12.45 | 12.47 | 12.27 | 13,051 |
| May 28 2024 | 12.90 | 0.60 | 4.84% | 12.75 | 13.15 | 12.75 | 83,056 |
| May 24 2024 | 12.305 | 0.23 | 1.86% | 12.06 | 12.37 | 12.06 | 7,007 |
| May 23 2024 | 12.08 | -0.06 | -0.50% | 12.40 | 12.40 | 11.96 | 7,497 |
| May 22 2024 | 12.1408 | 0.41 | 3.50% | 11.81 | 12.35 | 11.81 | 18,931 |
| May 21 2024 | 11.73 | 0.17 | 1.43% | 11.53 | 11.76 | 11.53 | 6,455 |
| May 20 2024 | 11.5647 | 0.08 | 0.74% | 11.54 | 11.64 | 11.4701 | 7,467 |
| May 17 2024 | 11.48 | -0.18 | -1.54% | 11.50 | 11.65 | 11.48 | 4,174 |
| May 16 2024 | 11.66 | 0.04 | 0.36% | 11.63 | 11.66 | 11.43 | 5,234 |
| May 15 2024 | 11.6183 | -0.06 | -0.53% | 11.68 | 11.75 | 11.48 | 9,647 |
| May 14 2024 | 11.68 | 0.72 | 6.57% | 11.91 | 12.00 | 11.611 | 21,114 |
| May 13 2024 | 10.96 | 0.06 | 0.55% | 10.89 | 11.1098 | 10.88 | 9,077 |
| May 10 2024 | 10.90 | -0.06 | -0.54% | 11.10 | 11.18 | 10.80 | 13,843 |
| May 09 2024 | 10.9589 | 0.35 | 3.29% | 10.65 | 11.00 | 10.65 | 7,437 |
| May 08 2024 | 10.61 | -0.34 | -3.11% | 10.75 | 10.75 | 10.61 | 52,710 |
| May 07 2024 | 10.95 | 0.04 | 0.37% | 10.99 | 10.99 | 10.8201 | 7,479 |
| May 06 2024 | 10.91 | 0.04 | 0.41% | 10.94 | 10.975 | 10.89 | 3,789 |
| May 03 2024 | 10.865 | 0.27 | 2.60% | 10.75 | 10.8999 | 10.75 | 11,421 |
| May 02 2024 | 10.5901 | 0.19 | 1.83% | 10.55 | 10.62 | 10.35 | 2,344 |
| May 01 2024 | 10.40 | -0.14 | -1.33% | 10.48 | 10.56 | 10.40 | 7,772 |
| Apr 30 2024 | 10.54 | -0.08 | -0.75% | 10.55 | 10.55 | 10.50 | 10,467 |
| Apr 29 2024 | 10.62 | 0.23 | 2.26% | 10.55 | 10.62 | 10.48 | 18,558 |
| Apr 26 2024 | 10.3858 | 0.29 | 2.88% | 10.17 | 10.3858 | 10.17 | 3,207 |
| Apr 25 2024 | 10.0951 | -0.12 | -1.22% | 10.05 | 10.17 | 9.9636 | 6,203 |
| Apr 24 2024 | 10.22 | -0.14 | -1.35% | 10.35 | 10.35 | 10.17 | 3,648 |
| Apr 23 2024 | 10.36 | 0.08 | 0.78% | 10.26 | 10.47 | 10.26 | 4,120 |
| Apr 22 2024 | 10.28 | -0.01 | -0.14% | 10.27 | 10.28 | 10.1201 | 16,013 |
| Apr 19 2024 | 10.2941 | -0.04 | -0.40% | 10.37 | 10.41 | 10.25 | 4,368 |
| Apr 18 2024 | 10.335 | 0.02 | 0.16% | 10.37 | 10.4599 | 10.31 | 8,724 |
| Apr 17 2024 | 10.319 | -0.16 | -1.48% | 10.32 | 10.4286 | 10.23 | 8,266 |
| Apr 16 2024 | 10.4741 | -0.11 | -1.05% | 10.55 | 10.55 | 10.40 | 11,795 |
| Apr 15 2024 | 10.585 | -0.23 | -2.16% | 10.81 | 10.865 | 10.56 | 9,389 |
| Apr 12 2024 | 10.8185 | -0.20 | -1.83% | 10.97 | 10.97 | 10.79 | 5,808 |
| Apr 11 2024 | 11.02 | 0.02 | 0.18% | 11.06 | 11.11 | 10.85 | 6,047 |
| Apr 10 2024 | 11.00 | -0.35 | -3.08% | 11.06 | 11.11 | 10.9001 | 9,646 |
| Apr 09 2024 | 11.35 | 0.19 | 1.73% | 11.20 | 11.48 | 11.20 | 14,077 |
| Apr 08 2024 | 11.1572 | 0.05 | 0.43% | 11.14 | 11.25 | 11.1322 | 10,839 |
| Apr 05 2024 | 11.1095 | -0.02 | -0.18% | 11.09 | 11.15 | 11.065 | 3,725 |
| Apr 04 2024 | 11.129 | -0.02 | -0.14% | 11.23 | 11.40 | 11.129 | 5,326 |
| Apr 03 2024 | 11.1443 | 0.10 | 0.94% | 11.02 | 11.21 | 11.02 | 6,206 |
| Apr 02 2024 | 11.04 | -0.09 | -0.76% | 11.12 | 11.12 | 11.005 | 3,144 |
| Apr 01 2024 | 11.125 | 0.05 | 0.50% | 11.13 | 11.19 | 10.9316 | 14,111 |
| Mar 28 2024 | 11.07 | 0.16 | 1.45% | 11.00 | 11.07 | 10.95 | 12,649 |
