Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HSPX.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4,225.00 | -10.00 | -0.24% | 4,225.00 | 4,422.55 | 53.6975 | 8,453 |
| May 17 2024 | 4,235.00 | 0.00 | 0.00% | 4,235.00 | 4,319.70 | 4,028.40 | 13,409 |
| May 16 2024 | 4,235.00 | 10.94 | 0.26% | 4,245.00 | 4,433.60 | 4,043.65 | 641 |
| May 15 2024 | 4,224.0649 | 22.76 | 0.54% | 4,215.00 | 4,410.20 | 4,021.85 | 6,307 |
| May 14 2024 | 4,201.30 | -4.04 | -0.10% | 4,205.00 | 4,395.75 | 4,006.55 | 4,471 |
| May 13 2024 | 4,205.335 | -4.67 | -0.11% | 4,215.00 | 4,413.40 | 52.8219 | 13,877 |
| May 10 2024 | 4,210.00 | 20.00 | 0.48% | 4,215.00 | 4,404.55 | 4,017.70 | 2,964 |
| May 09 2024 | 4,190.00 | 1.12 | 0.03% | 4,195.00 | 4,385.80 | 4,003.30 | 18,870 |
| May 08 2024 | 4,188.88 | 14.26 | 0.34% | 4,195.00 | 4,398.45 | 52.4269 | 11,452 |
| May 07 2024 | 4,174.622 | 67.67 | 1.65% | 4,185.00 | 4,366.65 | 52.3494 | 13,775 |
| May 03 2024 | 4,106.955 | 24.20 | 0.59% | 4,095.00 | 4,279.65 | 3,923.70 | 1,965 |
| May 02 2024 | 4,082.75 | 12.75 | 0.31% | 4,075.00 | 4,158.40 | 3,881.00 | 11,029 |
| May 01 2024 | 4,070.00 | -50.00 | -1.21% | 4,075.00 | 4,261.20 | 3,876.95 | 7,802 |
| Apr 30 2024 | 4,120.00 | -3.15 | -0.08% | 4,125.00 | 4,309.55 | 3,920.90 | 4,793 |
| Apr 29 2024 | 4,123.145 | 8.87 | 0.22% | 4,125.00 | 4,316.60 | 3,928.00 | 14,727 |
| Apr 26 2024 | 4,114.28 | 62.35 | 1.54% | 4,115.00 | 4,305.75 | 3,932.45 | 4,837 |
| Apr 25 2024 | 4,051.925 | -73.51 | -1.78% | 4,115.00 | 4,267.70 | 3,865.95 | 20,166 |
| Apr 24 2024 | 4,125.43 | 19.67 | 0.48% | 4,125.00 | 4,318.30 | 3,926.80 | 15,798 |
| Apr 23 2024 | 4,105.76 | 7.16 | 0.17% | 4,155.00 | 4,291.75 | 3,916.90 | 12,939 |
| Apr 22 2024 | 4,098.60 | 48.60 | 1.20% | 4,075.00 | 4,260.65 | 3,882.90 | 15,952 |
| Apr 19 2024 | 4,050.00 | -30.29 | -0.74% | 4,055.00 | 4,242.85 | 3,866.30 | 7,578 |
| Apr 18 2024 | 4,080.285 | -9.72 | -0.24% | 4,085.00 | 4,277.05 | 3,897.45 | 6,823 |
| Apr 17 2024 | 4,090.00 | -15.09 | -0.37% | 4,095.00 | 4,277.70 | 3,900.25 | 8,260 |
| Apr 16 2024 | 4,105.085 | -61.62 | -1.48% | 4,105.00 | 4,295.45 | 51.068 | 8,488 |
| Apr 15 2024 | 4,166.70 | -33.30 | -0.79% | 4,175.00 | 4,364.45 | 3,975.35 | 11,287 |
| Apr 12 2024 | 4,200.00 | 45.00 | 1.08% | 4,195.00 | 4,392.85 | 3,995.05 | 6,381 |
| Apr 11 2024 | 4,155.00 | 40.00 | 0.97% | 4,155.00 | 4,348.25 | 3,964.70 | 11,144 |
| Apr 10 2024 | 4,115.00 | -45.00 | -1.08% | 4,155.00 | 4,346.55 | 3,942.40 | 5,913 |
| Apr 09 2024 | 4,160.00 | 5.00 | 0.12% | 4,155.00 | 4,352.15 | 3,948.90 | 11,055 |
| Apr 08 2024 | 4,155.00 | 30.00 | 0.73% | 4,175.00 | 4,347.75 | 3,964.65 | 45,270 |
| Apr 05 2024 | 4,125.00 | -50.24 | -1.20% | 4,125.00 | 4,317.70 | 3,947.55 | 25,297 |
| Apr 04 2024 | 4,175.235 | -4.77 | -0.11% | 4,175.00 | 4,259.55 | 3,981.50 | 40,467 |
| Apr 03 2024 | 4,180.00 | -30.00 | -0.71% | 4,175.00 | 4,372.45 | 3,985.15 | 10,086 |
| Apr 02 2024 | 4,210.00 | 10.00 | 0.24% | 4,205.00 | 4,410.60 | 3,991.55 | 21,118 |
| Mar 28 2024 | 4,200.00 | 25.00 | 0.60% | 4,205.00 | 4,394.85 | 4,004.20 | 26,692 |
| Mar 27 2024 | 4,175.00 | 0.00 | 0.00% | 4,185.00 | 4,367.20 | 3,983.20 | 5,533 |
| Mar 26 2024 | 4,175.00 | -20.00 | -0.48% | 4,195.00 | 4,271.25 | 3,987.20 | 25,921 |
| Mar 25 2024 | 4,195.00 | -5.00 | -0.12% | 4,195.00 | 4,383.10 | 3,987.65 | 21,810 |
| Mar 22 2024 | 4,200.00 | 50.00 | 1.20% | 4,195.00 | 4,394.00 | 4,002.80 | 47,170 |
| Mar 21 2024 | 4,150.00 | 34.29 | 0.83% | 4,165.00 | 4,344.65 | 3,976.60 | 27,796 |
| Mar 20 2024 | 4,115.71 | 30.22 | 0.74% | 4,105.00 | 4,299.70 | 52.2531 | 40,246 |
| Mar 19 2024 | 4,085.495 | -16.00 | -0.39% | 4,085.00 | 4,280.00 | 51.8123 | 28,916 |
| Mar 18 2024 | 4,101.495 | 21.49 | 0.53% | 4,065.00 | 4,252.55 | 3,893.65 | 30,722 |
| Mar 15 2024 | 4,080.00 | -5.00 | -0.12% | 4,075.00 | 4,269.65 | 3,875.65 | 12,858 |
| Mar 14 2024 | 4,085.00 | 8.60 | 0.21% | 4,084.05 | 4,091.85 | 3,889.05 | 3,643 |
| Mar 13 2024 | 4,076.40 | -3.30 | -0.08% | 4,085.00 | 4,173.05 | 3,893.00 | 12,565 |
| Mar 12 2024 | 4,079.70 | 54.70 | 1.36% | 4,055.00 | 4,241.50 | 3,875.70 | 20,315 |
| Mar 11 2024 | 4,025.00 | -20.00 | -0.49% | 4,025.00 | 4,210.75 | 3,838.30 | 9,077 |
| Mar 08 2024 | 4,045.00 | 10.00 | 0.25% | 4,065.00 | 4,258.40 | 3,858.00 | 20,387 |
| Mar 07 2024 | 4,035.00 | 0.00 | 0.00% | 4,025.00 | 4,221.15 | 3,861.00 | 29,173 |
| Mar 06 2024 | 4,035.00 | -40.00 | -0.98% | 4,035.00 | 4,223.50 | 3,857.40 | 21,631 |
| Mar 05 2024 | 4,075.00 | -7.19 | -0.18% | 4,085.00 | 4,166.85 | 3,868.25 | 32,349 |
| Mar 04 2024 | 4,082.19 | -2.41 | -0.06% | 4,095.00 | 4,177.60 | 4,074.80 | 21,539 |
| Mar 01 2024 | 4,084.60 | 49.60 | 1.23% | 4,075.00 | 4,163.50 | 3,892.60 | 26,376 |
| Feb 29 2024 | 4,035.00 | -10.05 | -0.25% | 4,055.00 | 4,134.50 | 3,859.20 | 19,000 |
| Feb 28 2024 | 4,045.05 | 9.25 | 0.23% | 4,045.00 | 4,231.45 | 3,945.00 | 12,944 |
| Feb 27 2024 | 4,035.805 | -7.30 | -0.18% | 4,025.00 | 4,215.20 | 3,930.00 | 21,758 |
| Feb 26 2024 | 4,043.10 | -7.80 | -0.19% | 4,075.00 | 4,231.55 | 3,960.00 | 13,896 |
| Feb 23 2024 | 4,050.90 | 10.80 | 0.27% | 4,055.00 | 4,239.75 | 3,950.00 | 17,870 |
| Feb 22 2024 | 4,040.10 | 70.75 | 1.78% | 4,015.00 | 4,192.00 | 3,910.00 | 11,664 |
| Feb 21 2024 | 3,969.35 | 0.75 | 0.02% | 3,965.00 | 4,155.60 | 3,870.00 | 5,824 |
