Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HUKX.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 8,391.00 | -61.00 | -0.72% | 8,406.50 | 8,426.00 | 8,088.00 | 6,689 |
| May 20 2024 | 8,452.00 | 9.50 | 0.11% | 8,433.50 | 8,756.50 | 8,012.50 | 9,490 |
| May 17 2024 | 8,442.50 | 4.50 | 0.05% | 8,183.50 | 8,770.00 | 7,718.50 | 3,872 |
| May 16 2024 | 8,438.00 | 13.00 | 0.15% | 8,437.50 | 8,760.00 | 7,978.50 | 9,306 |
| May 15 2024 | 8,425.00 | 15.00 | 0.18% | 8,443.50 | 8,762.50 | 8,025.50 | 43,099 |
| May 14 2024 | 8,410.00 | 9.95 | 0.12% | 8,408.50 | 8,705.00 | 7,984.00 | 9,023 |
| May 13 2024 | 8,400.05 | -15.45 | -0.18% | 8,401.50 | 8,721.50 | 7,987.00 | 14,284 |
| May 10 2024 | 8,415.50 | 69.50 | 0.83% | 8,386.50 | 8,704.50 | 7,970.50 | 3,900 |
| May 09 2024 | 8,346.00 | 40.00 | 0.48% | 8,333.50 | 8,652.50 | 7,923.50 | 5,019 |
| May 08 2024 | 8,306.00 | 10.00 | 0.12% | 8,310.50 | 8,342.00 | 8,010.50 | 1,121 |
| May 07 2024 | 8,296.00 | 100.05 | 1.22% | 8,250.50 | 8,585.50 | 7,851.50 | 3,222 |
| May 03 2024 | 8,195.95 | 55.98 | 0.69% | 8,167.50 | 8,503.50 | 7,777.00 | 11,967 |
| May 02 2024 | 8,139.97 | 12.97 | 0.16% | 8,072.50 | 8,461.00 | 7,696.50 | 959 |
| May 01 2024 | 8,127.00 | -3.00 | -0.04% | 8,386.50 | 8,386.50 | 7,802.00 | 15,981 |
| Apr 30 2024 | 8,130.00 | -22.50 | -0.28% | 8,130.50 | 8,441.00 | 7,726.00 | 8,194 |
| Apr 29 2024 | 8,152.50 | 50.10 | 0.62% | 8,182.50 | 8,464.50 | 7,761.50 | 1,285 |
| Apr 26 2024 | 8,102.40 | 87.00 | 1.09% | 8,092.50 | 8,406.50 | 7,700.00 | 2,725 |
| Apr 25 2024 | 8,015.40 | -9.20 | -0.11% | 8,045.50 | 8,362.50 | 7,644.50 | 2,145 |
| Apr 24 2024 | 8,024.60 | 21.00 | 0.26% | 8,042.50 | 8,349.00 | 7,645.00 | 4,483 |
| Apr 23 2024 | 8,003.60 | 13.60 | 0.17% | 8,028.50 | 8,329.00 | 7,632.00 | 12,727 |
| Apr 22 2024 | 7,990.00 | 186.50 | 2.39% | 7,824.50 | 8,243.00 | 7,485.50 | 17,779 |
| Apr 19 2024 | 7,803.50 | -34.10 | -0.44% | 7,804.50 | 8,097.00 | 7,537.50 | 27,526 |
| Apr 18 2024 | 7,837.60 | 54.60 | 0.70% | 7,860.50 | 8,153.00 | 7,471.50 | 8,479 |
| Apr 17 2024 | 7,783.00 | 18.00 | 0.23% | 7,780.50 | 8,060.00 | 7,390.00 | 2,377 |
| Apr 16 2024 | 7,765.00 | -175.00 | -2.20% | 7,817.50 | 8,125.50 | 7,429.00 | 24,474 |
| Apr 15 2024 | 7,940.00 | -9.00 | -0.11% | 7,924.50 | 8,225.00 | 7,532.50 | 6,807 |
| Apr 12 2024 | 7,949.00 | 18.50 | 0.23% | 7,946.50 | 8,262.00 | 7,650.00 | 4,922 |
| Apr 11 2024 | 7,930.50 | -1.00 | -0.01% | 7,921.50 | 8,243.50 | 7,515.00 | 4,272 |
| Apr 10 2024 | 7,931.50 | 57.50 | 0.73% | 7,930.50 | 8,232.00 | 7,538.00 | 5,295 |
| Apr 09 2024 | 7,874.00 | 10.50 | 0.13% | 7,860.50 | 8,197.00 | 7,468.50 | 2,643 |
| Apr 08 2024 | 7,863.50 | 16.50 | 0.21% | 7,849.50 | 8,161.00 | 7,462.00 | 14,565 |
| Apr 05 2024 | 7,847.00 | -74.40 | -0.94% | 7,840.50 | 8,140.00 | 7,452.00 | 2,620 |
| Apr 04 2024 | 7,921.40 | 62.90 | 0.80% | 7,889.50 | 8,191.50 | 7,499.50 | 2,100 |
| Apr 03 2024 | 7,858.50 | -90.50 | -1.14% | 7,942.50 | 8,169.00 | 7,515.00 | 18,476 |
| Apr 02 2024 | 7,949.00 | 44.00 | 0.56% | 7,965.50 | 8,798.86 | 7,603.50 | 3,356 |
| Mar 28 2024 | 7,905.00 | 45.00 | 0.57% | 7,902.50 | 8,202.00 | 7,511.50 | 7,252 |
| Mar 27 2024 | 7,860.00 | 24.00 | 0.31% | 7,780.50 | 8,162.00 | 7,435.00 | 5,255 |
| Mar 26 2024 | 7,836.00 | -30.00 | -0.38% | 7,830.50 | 8,130.50 | 7,446.00 | 3,894 |
| Mar 25 2024 | 7,866.00 | 29.50 | 0.38% | 7,855.50 | 8,157.00 | 7,567.50 | 8,522 |
| Mar 22 2024 | 7,836.50 | 77.00 | 0.99% | 7,850.50 | 7,903.50 | 7,561.50 | 11,582 |
| Mar 21 2024 | 7,759.50 | 77.30 | 1.01% | 7,720.50 | 8,053.50 | 7,354.00 | 14,137 |
| Mar 20 2024 | 7,682.20 | 23.00 | 0.30% | 7,685.50 | 7,962.50 | 7,300.00 | 3,397 |
| Mar 19 2024 | 7,659.20 | -3.00 | -0.04% | 7,648.50 | 7,952.00 | 7,277.00 | 976 |
| Mar 18 2024 | 7,662.20 | -19.30 | -0.25% | 7,673.50 | 7,959.00 | 7,294.00 | 1,792 |
| Mar 15 2024 | 7,681.50 | -25.50 | -0.33% | 7,590.50 | 7,702.00 | 7,385.00 | 3,019 |
| Mar 14 2024 | 7,707.00 | 8.80 | 0.11% | 7,707.50 | 7,712.50 | 7,402.00 | 1,872 |
| Mar 13 2024 | 7,698.20 | 15.20 | 0.20% | 7,692.50 | 7,979.00 | 7,311.50 | 12,544 |
| Mar 12 2024 | 7,683.00 | 124.00 | 1.64% | 7,673.50 | 7,948.50 | 7,279.50 | 6,108 |
| Mar 11 2024 | 7,559.00 | -55.00 | -0.72% | 7,559.50 | 7,846.00 | 7,187.00 | 9,159 |
| Mar 08 2024 | 7,614.00 | 16.50 | 0.22% | 7,623.50 | 7,910.50 | 7,249.00 | 3,400 |
| Mar 07 2024 | 7,597.50 | 45.00 | 0.60% | 7,579.50 | 7,880.00 | 7,210.00 | 1,415 |
| Mar 06 2024 | 7,552.50 | 27.50 | 0.37% | 7,564.50 | 7,833.50 | 7,176.50 | 5,294 |
| Mar 05 2024 | 7,525.00 | -17.20 | -0.23% | 7,514.50 | 7,800.00 | 7,143.50 | 3,147 |
| Mar 04 2024 | 7,542.20 | -41.80 | -0.55% | 7,582.50 | 7,587.50 | 7,493.00 | 8,659 |
| Mar 01 2024 | 7,584.00 | 30.00 | 0.40% | 7,598.50 | 7,604.50 | 7,302.00 | 1,123 |
| Feb 29 2024 | 7,554.00 | -19.00 | -0.25% | 7,743.50 | 7,829.50 | 7,269.50 | 9,551 |
| Feb 28 2024 | 7,573.00 | -4.80 | -0.06% | 7,585.50 | 7,852.50 | 7,202.00 | 2,891 |
| Feb 27 2024 | 7,577.80 | -20.20 | -0.27% | 7,586.50 | 7,875.00 | 7,213.50 | 7,906 |
| Feb 26 2024 | 7,598.00 | -7.50 | -0.10% | 7,831.50 | 7,886.50 | 7,305.00 | 1,692 |
| Feb 23 2024 | 7,605.50 | 17.00 | 0.22% | 7,590.50 | 7,879.50 | 7,217.00 | 4,009 |
| Feb 22 2024 | 7,588.50 | 18.50 | 0.24% | 7,593.50 | 7,881.50 | 7,215.00 | 6,556 |
