Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HDIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 3.66 | 0.00 | 0.11% | 3.66 | 3.69 | 3.65 | 0.00 |
| Jun 07 2024 | 3.66 | -0.130 | -3.53% | 3.79 | 3.82 | 3.62 | 0.00 |
| Jun 06 2024 | 3.79 | -0.050 | -1.38% | 3.85 | 3.86 | 3.74 | 0.00 |
| Jun 05 2024 | 3.85 | 0.050 | 1.40% | 3.72 | 3.87 | 3.70 | 0.00 |
| Jun 04 2024 | 3.79 | 0.050 | 1.37% | 3.75 | 3.81 | 3.72 | 0.00 |
| Jun 03 2024 | 3.74 | -0.020 | -0.48% | 3.76 | 3.83 | 3.74 | 0.00 |
| Jun 02 2024 | 3.76 | -0.030 | -0.87% | 3.79 | 3.81 | 3.73 | 0.00 |
| Jun 01 2024 | 3.79 | 0.050 | 1.33% | 3.74 | 3.81 | 3.73 | 0.00 |
| May 31 2024 | 3.74 | 0.020 | 0.45% | 3.72 | 3.82 | 3.70 | 0.00 |
| May 30 2024 | 3.73 | -0.020 | -0.50% | 3.75 | 3.80 | 3.68 | 0.00 |
| May 29 2024 | 3.74 | -0.080 | -2.06% | 3.82 | 3.86 | 3.72 | 0.00 |
| May 28 2024 | 3.82 | -0.050 | -1.28% | 3.86 | 3.90 | 3.75 | 0.00 |
| May 27 2024 | 3.87 | 0.070 | 1.81% | 3.75 | 3.95 | 3.72 | 0.00 |
| May 26 2024 | 3.80 | 0.080 | 2.07% | 3.73 | 3.86 | 3.71 | 0.00 |
| May 25 2024 | 3.73 | 0.020 | 0.48% | 3.70 | 3.75 | 3.69 | 0.00 |
| May 24 2024 | 3.71 | -0.030 | -0.77% | 3.75 | 3.80 | 3.62 | 0.00 |
| May 23 2024 | 3.74 | 0.020 | 0.43% | 3.72 | 3.92 | 3.55 | 0.00 |
| May 22 2024 | 3.72 | -0.050 | -1.32% | 3.77 | 3.79 | 3.64 | 0.00 |
| May 21 2024 | 3.77 | 0.130 | 3.60% | 3.65 | 3.81 | 3.61 | 0.00 |
| May 20 2024 | 3.64 | 0.590 | 19.30% | 2.87 | 3.66 | 2.85 | 0.00 |
| May 19 2024 | 3.05 | -0.060 | -1.79% | 3.11 | 3.12 | 3.04 | 0.00 |
| May 18 2024 | 3.11 | 0.040 | 1.14% | 3.07 | 3.13 | 3.07 | 0.00 |
| May 17 2024 | 3.07 | 0.150 | 4.95% | 2.93 | 3.10 | 2.92 | 0.00 |
| May 16 2024 | 2.93 | -0.090 | -3.11% | 3.02 | 3.02 | 2.91 | 0.00 |
| May 15 2024 | 3.02 | 0.150 | 5.38% | 2.87 | 3.02 | 2.85 | 0.00 |
| May 14 2024 | 2.87 | -0.070 | -2.24% | 2.93 | 2.94 | 2.85 | 0.00 |
| May 13 2024 | 2.93 | 0.020 | 0.65% | 2.90 | 2.98 | 2.89 | 0.00 |
| May 12 2024 | 2.91 | 0.020 | 0.69% | 2.90 | 2.93 | 2.89 | 0.00 |
| May 11 2024 | 2.89 | 0.00 | -0.03% | 2.90 | 2.93 | 2.87 | 0.00 |
| May 10 2024 | 2.89 | -0.120 | -4.10% | 3.01 | 3.04 | 2.86 | 0.00 |
| May 09 2024 | 3.02 | 0.060 | 2.09% | 2.96 | 3.04 | 2.94 | 0.00 |
| May 08 2024 | 2.96 | -0.050 | -1.50% | 3.00 | 3.02 | 2.92 | 0.00 |
| May 07 2024 | 3.00 | -0.050 | -1.64% | 3.05 | 3.11 | 2.99 | 0.00 |
| May 06 2024 | 3.05 | -0.070 | -2.14% | 2.97 | 3.19 | 2.94 | 0.00 |
| May 05 2024 | 3.12 | 0.020 | 0.60% | 3.10 | 3.15 | 3.06 | 0.00 |
| May 04 2024 | 3.10 | 0.010 | 0.37% | 3.08 | 3.15 | 3.08 | 0.00 |
| May 03 2024 | 3.09 | 0.120 | 3.88% | 2.97 | 3.11 | 2.94 | 0.00 |
| May 02 2024 | 2.97 | 0.010 | 0.33% | 2.96 | 3.00 | 2.88 | 0.00 |
| May 01 2024 | 2.96 | -0.040 | -1.40% | 2.99 | 3.00 | 2.80 | 0.00 |
| Apr 30 2024 | 3.01 | -0.190 | -6.02% | 3.19 | 3.23 | 2.90 | 0.00 |
| Apr 29 2024 | 3.20 | -0.050 | -1.53% | 3.04 | 3.22 | 3.00 | 0.00 |
| Apr 28 2024 | 3.25 | 0.010 | 0.37% | 3.24 | 3.33 | 3.23 | 0.00 |
| Apr 27 2024 | 3.24 | 0.120 | 4.00% | 3.11 | 3.26 | 3.06 | 0.00 |
| Apr 26 2024 | 3.11 | -0.030 | -0.91% | 3.14 | 3.15 | 3.09 | 0.00 |
| Apr 25 2024 | 3.14 | 0.020 | 0.71% | 3.12 | 3.17 | 3.06 | 0.00 |
| Apr 24 2024 | 3.12 | -0.080 | -2.62% | 3.20 | 3.27 | 3.09 | 0.00 |
| Apr 23 2024 | 3.20 | 0.020 | 0.56% | 3.18 | 3.25 | 3.14 | 0.00 |
| Apr 22 2024 | 3.18 | 0.050 | 1.69% | 3.04 | 3.21 | 3.00 | 0.00 |
| Apr 21 2024 | 3.13 | 0.00 | -0.12% | 3.13 | 3.18 | 3.10 | 0.00 |
| Apr 20 2024 | 3.13 | 0.080 | 2.71% | 3.04 | 3.15 | 3.00 | 0.00 |
| Apr 19 2024 | 3.05 | 0.00 | 0.05% | 3.05 | 3.11 | 2.86 | 0.00 |
| Apr 18 2024 | 3.05 | 0.080 | 2.83% | 2.97 | 3.08 | 2.94 | 0.00 |
| Apr 17 2024 | 2.97 | -0.100 | -3.33% | 3.07 | 3.10 | 2.91 | 0.00 |
| Apr 16 2024 | 3.07 | -0.020 | -0.53% | 3.08 | 3.11 | 2.98 | 0.00 |
| Apr 15 2024 | 3.08 | -0.060 | -1.88% | 3.13 | 3.25 | 3.02 | 0.00 |
| Apr 14 2024 | 3.14 | 0.130 | 4.39% | 2.99 | 3.15 | 2.90 | 0.00 |
| Apr 13 2024 | 3.01 | -0.210 | -6.63% | 3.21 | 3.28 | 2.87 | 0.00 |
| Apr 12 2024 | 3.23 | -0.260 | -7.52% | 3.48 | 3.53 | 3.11 | 0.00 |
| Apr 11 2024 | 3.49 | -0.030 | -0.93% | 3.52 | 3.60 | 3.46 | 0.00 |
| Apr 10 2024 | 3.52 | 0.030 | 0.88% | 3.49 | 3.54 | 3.40 | 0.00 |
| Apr 09 2024 | 3.49 | -0.180 | -5.01% | 3.68 | 3.70 | 3.44 | 0.00 |
| Apr 08 2024 | 3.67 | 0.240 | 6.92% | 3.31 | 3.70 | 3.20 | 0.00 |
| Apr 07 2024 | 3.44 | 0.090 | 2.76% | 3.34 | 3.44 | 3.33 | 0.00 |
| Apr 06 2024 | 3.34 | 0.040 | 1.12% | 3.30 | 3.38 | 3.30 | 0.00 |
| Apr 05 2024 | 3.31 | 0.00 | -0.07% | 3.31 | 3.33 | 3.20 | 0.00 |
| Apr 04 2024 | 3.31 | 0.010 | 0.29% | 3.29 | 3.42 | 3.24 | 0.00 |
| Apr 03 2024 | 3.30 | 0.040 | 1.23% | 3.27 | 3.35 | 3.19 | 0.00 |
| Apr 02 2024 | 3.26 | -0.240 | -6.74% | 3.49 | 3.49 | 3.20 | 0.00 |
| Apr 01 2024 | 3.50 | -0.130 | -3.51% | 3.62 | 3.62 | 3.40 | 0.00 |
| Mar 31 2024 | 3.62 | 0.130 | 3.83% | 3.49 | 3.63 | 3.49 | 0.00 |
| Mar 30 2024 | 3.49 | -0.010 | -0.22% | 3.49 | 3.55 | 3.47 | 0.00 |
| Mar 29 2024 | 3.50 | -0.050 | -1.36% | 3.54 | 3.56 | 3.46 | 0.00 |
| Mar 28 2024 | 3.54 | 0.070 | 2.01% | 3.48 | 3.59 | 3.45 | 0.00 |
| Mar 27 2024 | 3.48 | -0.090 | -2.58% | 3.57 | 3.65 | 3.44 | 0.00 |
| Mar 26 2024 | 3.57 | 0.010 | 0.15% | 3.56 | 3.66 | 3.53 | 0.00 |
| Mar 25 2024 | 3.56 | 0.120 | 3.62% | 3.49 | 3.63 | 3.41 | 0.00 |
| Mar 24 2024 | 3.44 | 0.100 | 3.03% | 3.33 | 3.45 | 3.28 | 0.00 |
| Mar 23 2024 | 3.34 | 0.040 | 1.12% | 3.31 | 3.40 | 3.25 | 0.00 |
| Mar 22 2024 | 3.30 | -0.170 | -5.01% | 3.48 | 3.52 | 3.24 | 0.00 |
| Mar 21 2024 | 3.47 | -0.020 | -0.71% | 3.49 | 3.56 | 3.39 | 0.00 |
| Mar 20 2024 | 3.50 | 0.340 | 10.84% | 3.14 | 3.51 | 3.05 | 0.00 |
| Mar 19 2024 | 3.16 | -0.350 | -9.97% | 3.50 | 3.52 | 3.14 | 0.00 |
| Mar 18 2024 | 3.51 | -0.110 | -3.01% | 4.05 | 4.07 | 3.45 | 0.00 |
| Mar 17 2024 | 3.61 | 0.110 | 3.24% | 3.53 | 3.66 | 3.40 | 0.00 |
| Mar 16 2024 | 3.50 | -0.220 | -5.92% | 3.73 | 3.76 | 3.46 | 0.00 |
| Mar 15 2024 | 3.72 | -0.140 | -3.69% | 4.05 | 4.07 | 3.57 | 0.00 |
| Mar 14 2024 | 3.86 | -0.120 | -3.05% | 3.98 | 3.99 | 3.70 | 0.00 |
| Mar 13 2024 | 3.98 | 0.030 | 0.83% | 3.96 | 4.06 | 3.92 | 0.00 |
| Mar 12 2024 | 3.95 | -0.100 | -2.37% | 4.05 | 4.07 | 3.83 | 0.00 |
| Mar 11 2024 | 4.05 | 0.180 | 4.75% | 3.80 | 4.07 | 3.76 | 0.00 |
| Mar 10 2024 | 3.86 | -0.030 | -0.82% | 3.89 | 3.95 | 3.78 | 0.00 |
| Mar 09 2024 | 3.90 | 0.020 | 0.63% | 3.87 | 3.93 | 3.86 | 0.00 |
