Register to chat with like-minded investors on our interactive forums.
HEDGEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 2.91 | 0.060 | 2.00% | 2.90 | 2.94 | 1.18 | 0.00 |
| May 12 2024 | 2.86 | 0.030 | 1.13% | 2.83 | 2.87 | 2.82 | 0.00 |
| May 11 2024 | 2.82 | -0.010 | -0.37% | 2.83 | 2.85 | 2.81 | 0.00 |
| May 10 2024 | 2.83 | -0.090 | -3.02% | 2.93 | 2.94 | 2.80 | 0.00 |
| May 09 2024 | 2.92 | 0.080 | 2.95% | 2.85 | 2.94 | 2.83 | 0.00 |
| May 08 2024 | 2.84 | -0.060 | -2.21% | 2.90 | 2.93 | 2.83 | 0.00 |
| May 07 2024 | 2.90 | -0.030 | -1.05% | 2.94 | 2.99 | 2.90 | 0.00 |
| May 06 2024 | 2.93 | -0.040 | -1.34% | 3.33 | 3.37 | 2.92 | 0.00 |
| May 05 2024 | 2.97 | 0.010 | 0.23% | 2.97 | 3.00 | 2.93 | 0.00 |
| May 04 2024 | 2.97 | 0.040 | 1.43% | 2.92 | 2.99 | 2.91 | 0.00 |
| May 03 2024 | 2.93 | 0.170 | 6.11% | 2.76 | 2.94 | 2.74 | 0.00 |
| May 02 2024 | 2.76 | 0.030 | 1.16% | 2.73 | 2.78 | 2.66 | 0.00 |
| May 01 2024 | 2.73 | -0.130 | -4.51% | 2.84 | 2.85 | 2.66 | 0.00 |
| Apr 30 2024 | 2.85 | -0.120 | -4.13% | 2.98 | 3.02 | 2.78 | 0.00 |
| Apr 29 2024 | 2.98 | 0.030 | 1.17% | 3.33 | 3.37 | 0.019556 | 0.00 |
| Apr 28 2024 | 2.94 | -0.020 | -0.82% | 2.97 | 3.01 | 2.94 | 0.00 |
| Apr 27 2024 | 2.97 | -0.020 | -0.57% | 2.98 | 2.99 | 2.93 | 0.00 |
| Apr 26 2024 | 2.98 | -0.020 | -0.75% | 3.01 | 3.02 | 2.96 | 0.00 |
| Apr 25 2024 | 3.01 | 0.00 | 0.02% | 3.00 | 3.04 | 2.94 | 0.00 |
| Apr 24 2024 | 3.01 | -0.100 | -3.08% | 3.11 | 3.13 | 2.97 | 0.00 |
| Apr 23 2024 | 3.10 | -0.040 | -1.19% | 3.14 | 3.15 | 3.09 | 0.00 |
| Apr 22 2024 | 3.14 | 0.080 | 2.76% | 3.33 | 3.37 | 1.18 | 0.00 |
| Apr 21 2024 | 3.05 | 0.00 | 0.11% | 3.04 | 3.09 | 3.02 | 0.00 |
| Apr 20 2024 | 3.05 | 0.040 | 1.42% | 2.99 | 3.07 | 2.97 | 0.00 |
| Apr 19 2024 | 3.01 | 0.020 | 0.80% | 2.98 | 3.07 | 2.83 | 0.00 |
| Apr 18 2024 | 2.98 | 0.110 | 3.73% | 2.88 | 3.00 | 2.85 | 0.00 |
| Apr 17 2024 | 2.88 | -0.120 | -4.09% | 3.01 | 3.04 | 2.81 | 0.00 |
| Apr 16 2024 | 3.00 | 0.020 | 0.50% | 2.99 | 3.03 | 2.91 | 0.00 |
| Apr 15 2024 | 2.99 | -0.100 | -3.29% | 3.33 | 3.37 | 2.95 | 0.00 |
| Apr 14 2024 | 3.09 | 0.00 | 0.11% | 3.04 | 3.15 | 2.95 | 0.00 |
| Apr 13 2024 | 3.08 | -0.080 | -2.56% | 3.17 | 3.22 | 2.93 | 0.00 |
| Apr 12 2024 | 3.16 | -0.100 | -3.11% | 3.27 | 3.33 | 3.10 | 0.00 |
| Apr 11 2024 | 3.27 | -0.020 | -0.53% | 3.28 | 3.31 | 3.25 | 0.00 |
| Apr 10 2024 | 3.28 | 0.090 | 2.95% | 3.19 | 3.31 | 3.13 | 0.00 |
| Apr 09 2024 | 3.19 | -0.110 | -3.21% | 3.30 | 3.30 | 3.15 | 0.00 |
| Apr 08 2024 | 3.29 | 0.090 | 2.78% | 3.33 | 3.37 | 3.22 | 0.00 |
| Apr 07 2024 | 3.21 | 0.020 | 0.64% | 3.18 | 3.24 | 3.18 | 0.00 |
| Apr 06 2024 | 3.19 | 0.050 | 1.48% | 3.13 | 3.21 | 3.11 | 0.00 |
| Apr 05 2024 | 3.14 | -0.020 | -0.65% | 3.16 | 3.17 | 3.06 | 0.00 |
| Apr 04 2024 | 3.16 | 0.100 | 3.41% | 3.04 | 3.19 | 3.01 | 0.00 |
| Apr 03 2024 | 3.06 | 0.010 | 0.39% | 3.05 | 3.10 | 3.00 | 0.00 |
| Apr 02 2024 | 3.04 | -0.210 | -6.38% | 3.24 | 3.24 | 3.00 | 0.00 |
| Apr 01 2024 | 3.25 | -0.050 | -1.59% | 3.33 | 3.37 | 3.18 | 0.00 |
| Mar 31 2024 | 3.30 | 0.070 | 2.25% | 3.23 | 3.31 | 3.23 | 0.00 |
| Mar 30 2024 | 3.23 | -0.010 | -0.30% | 3.25 | 3.26 | 3.23 | 0.00 |
| Mar 29 2024 | 3.24 | -0.040 | -1.07% | 3.28 | 3.29 | 3.21 | 0.00 |
| Mar 28 2024 | 3.28 | 0.080 | 2.52% | 3.21 | 3.31 | 3.19 | 0.00 |
| Mar 27 2024 | 3.20 | -0.030 | -1.07% | 3.23 | 3.30 | 3.16 | 0.00 |
| Mar 26 2024 | 3.23 | 0.010 | 0.43% | 3.22 | 3.29 | 3.21 | 0.00 |
| Mar 25 2024 | 3.22 | 0.100 | 3.34% | 3.33 | 3.37 | 3.09 | 0.00 |
| Mar 24 2024 | 3.11 | 0.130 | 4.53% | 2.97 | 3.12 | 2.96 | 0.00 |
| Mar 23 2024 | 2.98 | 0.040 | 1.24% | 2.95 | 3.05 | 2.92 | 0.00 |
| Mar 22 2024 | 2.94 | -0.070 | -2.45% | 3.03 | 3.07 | 2.89 | 0.00 |
| Mar 21 2024 | 3.01 | -0.090 | -2.93% | 3.10 | 3.12 | 2.99 | 0.00 |
| Mar 20 2024 | 3.11 | 0.250 | 8.60% | 2.85 | 3.12 | 2.80 | 0.00 |
| Mar 19 2024 | 2.86 | -0.260 | -8.19% | 3.12 | 3.13 | 2.83 | 0.00 |
| Mar 18 2024 | 3.11 | -0.030 | -0.82% | 3.33 | 3.37 | 0.019556 | 0.00 |
| Mar 17 2024 | 3.14 | 0.130 | 4.39% | 3.00 | 3.17 | 2.96 | 0.00 |
| Mar 16 2024 | 3.01 | -0.190 | -6.03% | 3.20 | 3.22 | 2.99 | 0.00 |
| Mar 15 2024 | 3.20 | -0.090 | -2.77% | 3.33 | 3.37 | 3.02 | 0.00 |
| Mar 14 2024 | 3.29 | -0.040 | -1.32% | 3.33 | 3.37 | 3.16 | 0.00 |
| Mar 13 2024 | 3.34 | 0.070 | 2.02% | 3.28 | 3.37 | 3.27 | 0.00 |
| Mar 12 2024 | 3.27 | 0.00 | -0.10% | 3.27 | 3.32 | 3.18 | 0.00 |
| Mar 11 2024 | 3.27 | 0.120 | 3.76% | 2.86 | 3.32 | 2.82 | 0.00 |
| Mar 10 2024 | 3.16 | 0.030 | 0.86% | 3.13 | 3.20 | 3.13 | 0.00 |
| Mar 09 2024 | 3.13 | 0.010 | 0.32% | 3.12 | 3.14 | 3.11 | 0.00 |
| Mar 08 2024 | 3.12 | 0.060 | 1.92% | 3.06 | 3.18 | 3.03 | 0.00 |
| Mar 07 2024 | 3.06 | 0.030 | 0.85% | 3.03 | 3.12 | 3.02 | 0.00 |
| Mar 06 2024 | 3.03 | 0.060 | 2.17% | 2.94 | 3.12 | 2.90 | 0.00 |
| Mar 05 2024 | 2.97 | -0.150 | -4.79% | 3.14 | 3.17 | 2.49 | 0.00 |
| Mar 04 2024 | 3.12 | 0.210 | 7.38% | 2.86 | 3.14 | 2.82 | 0.00 |
| Mar 03 2024 | 2.91 | 0.040 | 1.51% | 2.86 | 2.91 | 2.83 | 0.00 |
| Mar 02 2024 | 2.86 | -0.020 | -0.74% | 2.88 | 2.88 | 2.84 | 0.00 |
| Mar 01 2024 | 2.88 | 0.050 | 1.62% | 2.83 | 2.91 | 2.81 | 0.00 |
| Feb 29 2024 | 2.84 | -0.040 | -1.44% | 2.86 | 2.93 | 2.80 | 0.00 |
| Feb 28 2024 | 2.88 | 0.250 | 9.60% | 2.63 | 2.94 | 2.62 | 0.00 |
| Feb 27 2024 | 2.63 | 0.130 | 5.02% | 2.51 | 2.65 | 2.50 | 0.00 |
| Feb 26 2024 | 2.50 | 0.110 | 4.56% | 1.99 | 2.52 | 1.18 | 0.00 |
| Feb 25 2024 | 2.39 | 0.010 | 0.45% | 2.38 | 2.40 | 2.37 | 0.00 |
| Feb 24 2024 | 2.38 | 0.030 | 1.33% | 2.35 | 2.39 | 2.34 | 0.00 |
| Feb 23 2024 | 2.35 | -0.020 | -0.78% | 2.37 | 2.38 | 2.34 | 0.00 |
| Feb 22 2024 | 2.37 | -0.030 | -1.21% | 2.39 | 2.40 | 2.35 | 0.00 |
| Feb 21 2024 | 2.40 | -0.020 | -0.92% | 2.42 | 2.42 | 2.34 | 0.00 |
| Feb 20 2024 | 2.42 | 0.020 | 0.74% | 2.40 | 2.45 | 2.35 | 0.00 |
| Feb 19 2024 | 2.40 | -0.010 | -0.61% | 1.99 | 2.43 | 1.98 | 0.00 |
| Feb 18 2024 | 2.42 | 0.020 | 0.63% | 2.40 | 2.43 | 2.38 | 0.00 |
| Feb 17 2024 | 2.40 | -0.020 | -0.88% | 2.42 | 2.42 | 2.35 | 0.00 |
| Feb 16 2024 | 2.42 | 0.010 | 0.40% | 2.41 | 2.44 | 2.40 | 0.00 |
| Feb 15 2024 | 2.41 | 0.00 | -0.16% | 2.42 | 2.45 | 2.38 | 0.00 |
| Feb 14 2024 | 2.42 | 0.100 | 4.15% | 2.32 | 2.43 | 2.30 | 0.00 |
