Register for streaming realtime charts, analysis tools, and prices.
USHYC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 9.391 | -0.02 | -0.22% | 9.366 | 9.391 | 9.366 | 35 |
| Jun 06 2024 | 9.412 | 0.03 | 0.30% | 9.412 | 9.412 | 9.412 | 134 |
| Jun 05 2024 | 9.384 | 0.01 | 0.09% | 9.398 | 9.398 | 9.384 | 430 |
| Jun 04 2024 | 9.376 | -0.02 | -0.16% | 9.344 | 9.376 | 9.344 | 92 |
| Jun 03 2024 | 9.391 | 0.05 | 0.57% | 9.369 | 9.391 | 9.369 | 74 |
| May 31 2024 | 9.338 | -0.03 | -0.35% | 9.311 | 9.338 | 9.311 | 6 |
| May 30 2024 | 9.371 | 0.04 | 0.44% | 9.336 | 9.371 | 9.327 | 6,667 |
| May 29 2024 | 9.33 | -0.01 | -0.13% | 9.301 | 9.33 | 9.301 | 3,389 |
| May 28 2024 | 9.342 | -0.02 | -0.18% | 9.342 | 9.342 | 9.342 | 32 |
| May 27 2024 | 9.359 | -0.01 | -0.11% | 9.35 | 9.359 | 9.329 | 609 |
| May 24 2024 | 9.369 | -0.02 | -0.20% | 9.357 | 9.369 | 9.342 | 3,095 |
| May 23 2024 | 9.388 | -0.01 | -0.07% | 9.393 | 9.393 | 9.36 | 125 |
| May 22 2024 | 9.395 | 0.02 | 0.23% | 9.387 | 9.395 | 9.387 | 339 |
| May 21 2024 | 9.373 | 0.00 | 0.00% | 9.343 | 9.373 | 9.343 | 104 |
| May 20 2024 | 9.373 | -0.02 | -0.19% | 9.346 | 9.373 | 9.346 | 194 |
| May 17 2024 | 9.391 | 0.00 | 0.03% | 9.381 | 9.391 | 9.364 | 2,397 |
| May 16 2024 | 9.388 | 0.02 | 0.20% | 9.367 | 9.388 | 9.364 | 659 |
| May 15 2024 | 9.369 | 0.01 | 0.12% | 9.368 | 9.369 | 9.341 | 160 |
| May 14 2024 | 9.358 | -0.03 | -0.31% | 9.358 | 9.358 | 9.358 | 66 |
| May 13 2024 | 9.387 | -0.01 | -0.11% | 9.354 | 9.387 | 9.352 | 3,119 |
| May 10 2024 | 9.397 | 0.00 | 0.01% | 9.389 | 9.405 | 9.378 | 57,295 |
| May 09 2024 | 9.396 | -0.02 | -0.21% | 9.402 | 9.464 | 9.396 | 684 |
| May 08 2024 | 9.416 | 0.00 | 0.04% | 9.437 | 9.437 | 9.413 | 46,029 |
| May 07 2024 | 9.412 | 0.00 | -0.01% | 9.421 | 9.421 | 9.406 | 10,365 |
| May 06 2024 | 9.413 | 0.01 | 0.10% | 9.391 | 9.413 | 9.391 | 170 |
| May 03 2024 | 9.404 | 0.01 | 0.11% | 9.404 | 9.404 | 9.404 | 26 |
| May 02 2024 | 9.394 | 0.04 | 0.38% | 9.394 | 9.394 | 9.371 | 699 |
| Apr 30 2024 | 9.358 | 0.00 | -0.02% | 9.358 | 9.358 | 9.358 | 1,923 |
| Apr 29 2024 | 9.36 | 0.04 | 0.38% | 9.329 | 9.36 | 9.329 | 73 |
| Apr 26 2024 | 9.325 | 0.05 | 0.51% | 9.306 | 9.325 | 9.293 | 91 |
| Apr 25 2024 | 9.278 | -0.08 | -0.82% | 9.314 | 9.334 | 9.278 | 5,490 |
| Apr 24 2024 | 9.355 | 0.00 | 0.00% | 9.357 | 9.357 | 9.355 | 109 |
| Apr 23 2024 | 9.355 | -0.02 | -0.16% | 9.363 | 9.363 | 9.355 | 383 |
| Apr 22 2024 | 9.37 | 0.06 | 0.62% | 9.349 | 9.37 | 9.349 | 35 |
| Apr 19 2024 | 9.312 | 0.00 | 0.04% | 9.311 | 9.312 | 9.296 | 423 |
| Apr 18 2024 | 9.308 | 0.00 | 0.01% | 9.286 | 9.308 | 9.286 | 34 |
| Apr 17 2024 | 9.307 | -0.06 | -0.65% | 9.318 | 9.328 | 9.302 | 5,756 |
| Apr 16 2024 | 9.368 | 0.00 | -0.01% | 9.335 | 9.368 | 9.335 | 1,329 |
| Apr 15 2024 | 9.369 | -0.01 | -0.06% | 9.379 | 9.379 | 9.369 | 3,560 |
| Apr 12 2024 | 9.375 | 0.03 | 0.34% | 9.371 | 9.39 | 9.371 | 5,535 |
| Apr 11 2024 | 9.343 | 0.03 | 0.31% | 9.309 | 9.343 | 9.309 | 517 |
| Apr 10 2024 | 9.314 | 0.02 | 0.25% | 9.265 | 9.314 | 9.265 | 3,922 |
| Apr 09 2024 | 9.291 | -0.01 | -0.13% | 9.28 | 9.291 | 9.28 | 553 |
| Apr 08 2024 | 9.303 | 0.02 | 0.17% | 9.267 | 9.303 | 9.258 | 4,514 |
| Apr 05 2024 | 9.287 | 0.01 | 0.05% | 9.264 | 9.296 | 9.264 | 1,771 |
| Apr 04 2024 | 9.282 | -0.09 | -0.94% | 9.252 | 9.282 | 9.252 | 77 |
| Apr 03 2024 | 9.37 | 0.05 | 0.50% | 9.334 | 9.37 | 9.311 | 1,728 |
| Apr 02 2024 | 9.323 | -0.05 | -0.48% | 9.383 | 9.383 | 9.323 | 3,634 |
| Mar 28 2024 | 9.368 | 0.03 | 0.31% | 9.395 | 9.396 | 9.347 | 4,615 |
| Mar 27 2024 | 9.339 | 0.01 | 0.13% | 9.339 | 9.339 | 9.339 | 28 |
| Mar 26 2024 | 9.327 | -0.02 | -0.21% | 9.327 | 9.327 | 9.327 | 52 |
| Mar 25 2024 | 9.347 | -0.02 | -0.18% | 9.321 | 9.347 | 9.321 | 7 |
| Mar 22 2024 | 9.364 | 0.04 | 0.38% | 9.39 | 9.39 | 9.363 | 765 |
| Mar 21 2024 | 9.329 | 0.03 | 0.30% | 9.329 | 9.329 | 9.329 | 20 |
| Mar 20 2024 | 9.301 | 0.07 | 0.71% | 9.301 | 9.301 | 9.301 | 28 |
| Mar 19 2024 | 9.235 | 0.00 | 0.00% | 9.235 | 9.235 | 9.235 | 0 |
| Mar 18 2024 | 9.235 | 0.04 | 0.39% | 9.19 | 9.235 | 9.19 | 14 |
| Mar 15 2024 | 9.199 | -0.03 | -0.31% | 9.219 | 9.224 | 9.199 | 3,344 |
| Mar 14 2024 | 9.228 | 0.02 | 0.23% | 9.194 | 9.228 | 9.188 | 1,132 |
| Mar 13 2024 | 9.207 | -0.02 | -0.23% | 9.21 | 9.21 | 9.183 | 944 |
| Mar 12 2024 | 9.228 | 0.06 | 0.71% | 9.233 | 9.233 | 9.228 | 488 |
| Mar 11 2024 | 9.163 | -0.05 | -0.51% | 9.163 | 9.163 | 9.163 | 12 |
