Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SCHH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 18.96 | 0.00 | 0.00% | 18.90 | 19.0053 | 18.74 | 3,359,662 |
| Apr 23 2024 | 18.96 | 0.16 | 0.85% | 18.81 | 19.04 | 18.80 | 3,170,701 |
| Apr 22 2024 | 18.80 | 0.14 | 0.75% | 18.71 | 18.835 | 18.58 | 3,934,452 |
| Apr 19 2024 | 18.66 | 0.11 | 0.59% | 18.58 | 18.7197 | 18.55 | 3,360,628 |
| Apr 18 2024 | 18.55 | 0.02 | 0.11% | 18.60 | 18.64 | 18.4497 | 4,294,836 |
| Apr 17 2024 | 18.53 | -0.14 | -0.75% | 18.61 | 18.7082 | 18.515 | 5,878,615 |
| Apr 16 2024 | 18.67 | -0.26 | -1.37% | 18.88 | 18.88 | 18.615 | 3,626,061 |
| Apr 15 2024 | 18.93 | -0.32 | -1.66% | 19.35 | 19.37 | 18.825 | 4,682,237 |
| Apr 12 2024 | 19.25 | -0.18 | -0.93% | 19.35 | 19.375 | 19.16 | 4,091,985 |
| Apr 11 2024 | 19.43 | 0.05 | 0.26% | 19.51 | 19.5601 | 19.26 | 4,099,305 |
| Apr 10 2024 | 19.38 | -0.82 | -4.06% | 19.67 | 19.67 | 19.28 | 4,738,249 |
| Apr 09 2024 | 20.20 | 0.28 | 1.41% | 20.00 | 20.20 | 19.98 | 3,815,566 |
| Apr 08 2024 | 19.92 | 0.21 | 1.07% | 19.77 | 19.95 | 19.75 | 5,993,679 |
| Apr 05 2024 | 19.71 | 0.11 | 0.56% | 19.56 | 19.75 | 19.505 | 3,537,082 |
| Apr 04 2024 | 19.60 | -0.14 | -0.71% | 19.90 | 19.9941 | 19.552 | 4,540,781 |
| Apr 03 2024 | 19.74 | 0.00 | 0.00% | 19.68 | 19.77 | 19.61 | 3,651,222 |
| Apr 02 2024 | 19.74 | -0.24 | -1.20% | 19.84 | 19.84 | 19.66 | 5,750,698 |
| Apr 01 2024 | 19.98 | -0.32 | -1.58% | 20.34 | 20.34 | 19.945 | 3,014,798 |
| Mar 28 2024 | 20.30 | 0.13 | 0.64% | 20.22 | 20.37 | 20.22 | 2,769,201 |
| Mar 27 2024 | 20.17 | 0.53 | 2.70% | 19.82 | 20.17 | 19.82 | 3,103,672 |
| Mar 26 2024 | 19.64 | -0.12 | -0.61% | 19.77 | 19.8016 | 19.64 | 2,667,874 |
| Mar 25 2024 | 19.76 | -0.09 | -0.45% | 19.87 | 19.95 | 19.7425 | 2,790,994 |
| Mar 22 2024 | 19.85 | -0.22 | -1.10% | 20.09 | 20.14 | 19.82 | 2,470,711 |
| Mar 21 2024 | 20.07 | 0.07 | 0.35% | 20.04 | 20.185 | 19.96 | 3,960,066 |
| Mar 20 2024 | 20.00 | 0.02 | 0.10% | 19.75 | 20.025 | 19.65 | 3,956,522 |
| Mar 19 2024 | 19.98 | 0.04 | 0.20% | 19.94 | 20.02 | 19.83 | 2,420,025 |
| Mar 18 2024 | 19.94 | -0.01 | -0.05% | 19.98 | 20.0582 | 19.915 | 3,656,232 |
| Mar 15 2024 | 19.95 | -0.06 | -0.30% | 19.82 | 20.04 | 19.80 | 2,701,388 |
| Mar 14 2024 | 20.01 | -0.32 | -1.57% | 20.23 | 20.27 | 19.84 | 2,358,935 |
| Mar 13 2024 | 20.33 | -0.09 | -0.44% | 20.40 | 20.52 | 20.26 | 2,432,054 |
| Mar 12 2024 | 20.42 | -0.08 | -0.39% | 20.44 | 20.52 | 20.265 | 1,737,796 |
| Mar 11 2024 | 20.50 | -0.06 | -0.29% | 20.56 | 20.66 | 20.405 | 1,957,613 |
| Mar 08 2024 | 20.56 | 0.21 | 1.03% | 20.53 | 20.645 | 20.49 | 1,957,863 |
| Mar 07 2024 | 20.35 | 0.01 | 0.05% | 20.43 | 20.48 | 20.245 | 3,887,445 |
| Mar 06 2024 | 20.34 | 0.09 | 0.44% | 20.38 | 20.41 | 20.2299 | 1,932,542 |
| Mar 05 2024 | 20.25 | -0.24 | -1.17% | 20.39 | 20.53 | 20.1597 | 2,185,734 |
| Mar 04 2024 | 20.49 | 0.24 | 1.19% | 20.19 | 20.49 | 20.08 | 2,795,922 |
| Mar 01 2024 | 20.25 | 0.21 | 1.05% | 20.01 | 20.26 | 19.80 | 3,872,091 |
| Feb 29 2024 | 20.04 | 0.16 | 0.80% | 20.01 | 20.15 | 19.96 | 4,665,407 |
| Feb 28 2024 | 19.88 | 0.20 | 1.02% | 19.58 | 19.995 | 19.56 | 2,174,928 |
| Feb 27 2024 | 19.68 | 0.03 | 0.15% | 19.79 | 19.86 | 19.6229 | 2,908,491 |
| Feb 26 2024 | 19.65 | -0.23 | -1.16% | 19.85 | 19.94 | 19.63 | 2,948,010 |
| Feb 23 2024 | 19.88 | -0.04 | -0.20% | 19.94 | 20.0064 | 19.85 | 2,718,286 |
| Feb 22 2024 | 19.92 | 0.04 | 0.20% | 19.91 | 19.98 | 19.84 | 2,188,651 |
| Feb 21 2024 | 19.88 | 0.12 | 0.61% | 19.78 | 19.90 | 19.73 | 2,555,329 |
| Feb 20 2024 | 19.76 | -0.02 | -0.10% | 19.67 | 19.83 | 19.58 | 3,422,154 |
| Feb 16 2024 | 19.78 | -0.16 | -0.80% | 19.71 | 19.875 | 19.59 | 3,926,830 |
| Feb 15 2024 | 19.94 | 0.41 | 2.10% | 19.67 | 19.96 | 19.67 | 2,868,657 |
| Feb 14 2024 | 19.53 | 0.13 | 0.67% | 19.48 | 19.64 | 19.38 | 3,455,279 |
| Feb 13 2024 | 19.40 | -0.38 | -1.92% | 19.33 | 19.40 | 19.1201 | 4,139,271 |
| Feb 12 2024 | 19.78 | -0.03 | -0.15% | 19.83 | 19.94 | 19.7347 | 3,355,948 |
| Feb 09 2024 | 19.81 | 0.03 | 0.15% | 19.77 | 19.83 | 19.58 | 2,844,700 |
| Feb 08 2024 | 19.78 | 0.17 | 0.87% | 19.57 | 19.8299 | 19.55 | 3,058,682 |
| Feb 07 2024 | 19.61 | -0.05 | -0.25% | 19.67 | 19.7281 | 19.50 | 5,191,177 |
| Feb 06 2024 | 19.66 | 0.27 | 1.39% | 19.42 | 19.679 | 19.34 | 3,010,155 |
| Feb 05 2024 | 19.39 | -0.37 | -1.87% | 19.51 | 19.535 | 19.325 | 3,520,352 |
| Feb 02 2024 | 19.76 | -0.29 | -1.45% | 19.81 | 19.91 | 19.4583 | 4,820,629 |
| Feb 01 2024 | 20.05 | 0.36 | 1.83% | 19.64 | 20.05 | 19.545 | 3,822,743 |
| Jan 31 2024 | 19.69 | -0.17 | -0.86% | 19.92 | 20.055 | 19.62 | 3,837,005 |
| Jan 30 2024 | 19.86 | -0.18 | -0.90% | 19.94 | 20.0167 | 19.80 | 1,918,801 |
| Jan 29 2024 | 20.04 | 0.15 | 0.75% | 19.91 | 20.0699 | 19.86 | 3,166,361 |
| Jan 26 2024 | 19.89 | -0.10 | -0.50% | 20.02 | 20.07 | 19.87 | 6,817,165 |
