Register for real-time alerts, custom portfolio, and market movers
HIGHEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 1.55 | -0.070 | -4.03% | 1.61 | 1.64 | 1.52 | 104,967.00 |
| Jul 22 2024 | 1.61 | -0.170 | -9.48% | 1.43 | 1.72 | 1.39 | 45,747.00 |
| Jul 21 2024 | 1.78 | -0.040 | -2.44% | 1.83 | 1.86 | 1.67 | 76,454.00 |
| Jul 20 2024 | 1.83 | 0.040 | 2.12% | 1.79 | 1.91 | 1.75 | 106,046.00 |
| Jul 19 2024 | 1.79 | 0.030 | 1.54% | 1.78 | 1.86 | 1.71 | 193,115.00 |
| Jul 18 2024 | 1.76 | 0.220 | 14.23% | 1.54 | 1.85 | 1.54 | 319,570.00 |
| Jul 17 2024 | 1.54 | -0.020 | -1.07% | 1.56 | 1.60 | 1.52 | 41,311.00 |
| Jul 16 2024 | 1.56 | 0.00 | -0.21% | 1.56 | 1.61 | 1.45 | 107,504.00 |
| Jul 15 2024 | 1.56 | 0.160 | 11.58% | 1.43 | 1.59 | 1.39 | 125,244.00 |
| Jul 14 2024 | 1.40 | 0.060 | 4.36% | 1.34 | 1.41 | 1.33 | 31,464.00 |
| Jul 13 2024 | 1.34 | 0.030 | 2.12% | 1.31 | 1.36 | 1.30 | 25,972.00 |
| Jul 12 2024 | 1.31 | -0.020 | -1.60% | 1.33 | 1.35 | 1.30 | 18,864.00 |
| Jul 11 2024 | 1.34 | -0.100 | -6.76% | 1.43 | 1.45 | 1.33 | 89,896.00 |
| Jul 10 2024 | 1.43 | 0.00 | 0.27% | 1.43 | 1.47 | 1.38 | 101,315.00 |
| Jul 09 2024 | 1.43 | 0.050 | 3.97% | 1.37 | 1.43 | 1.34 | 58,776.00 |
| Jul 08 2024 | 1.37 | 0.040 | 3.27% | 1.72 | 1.76 | 1.34 | 81,026.00 |
| Jul 07 2024 | 1.33 | -0.110 | -7.77% | 1.45 | 1.45 | 1.33 | 221,169.00 |
| Jul 06 2024 | 1.44 | 0.260 | 22.12% | 1.18 | 1.48 | 1.18 | 365,897.00 |
| Jul 05 2024 | 1.18 | -0.170 | -12.70% | 1.35 | 1.35 | 1.13 | 545,481.00 |
| Jul 04 2024 | 1.35 | -0.240 | -15.14% | 1.59 | 1.60 | 1.33 | 143,642.00 |
| Jul 03 2024 | 1.60 | -0.120 | -6.82% | 1.71 | 1.72 | 1.55 | 50,323.00 |
| Jul 02 2024 | 1.71 | -0.010 | -0.77% | 1.72 | 1.76 | 1.69 | 22,647.00 |
| Jul 01 2024 | 1.73 | -0.050 | -2.75% | 1.91 | 2.02 | 0.71248 | 98,061.00 |
| Jun 30 2024 | 1.77 | 0.070 | 3.81% | 1.71 | 1.79 | 1.68 | 58,060.00 |
| Jun 29 2024 | 1.71 | -0.030 | -1.69% | 1.74 | 1.77 | 1.69 | 27,018.00 |
| Jun 28 2024 | 1.74 | -0.130 | -6.80% | 1.87 | 1.89 | 1.73 | 52,564.00 |
| Jun 27 2024 | 1.87 | 0.030 | 1.77% | 1.83 | 1.91 | 1.78 | 49,957.00 |
| Jun 26 2024 | 1.83 | -0.060 | -2.94% | 1.91 | 2.02 | 1.80 | 34,051.00 |
| Jun 25 2024 | 1.89 | 0.010 | 0.76% | 1.87 | 1.93 | 1.84 | 36,936.00 |
| Jun 24 2024 | 1.87 | 0.090 | 4.87% | 1.79 | 1.89 | 1.73 | 172,914.00 |
| Jun 23 2024 | 1.79 | -0.080 | -4.38% | 1.86 | 1.97 | 1.77 | 77,891.00 |
| Jun 22 2024 | 1.87 | 0.030 | 1.49% | 1.84 | 1.92 | 1.78 | 55,586.00 |
| Jun 21 2024 | 1.84 | -0.030 | -1.79% | 1.85 | 1.94 | 1.81 | 86,101.00 |
| Jun 20 2024 | 1.87 | -0.020 | -1.26% | 1.91 | 2.02 | 1.86 | 137,440.00 |
| Jun 19 2024 | 1.90 | -0.080 | -4.09% | 1.99 | 2.04 | 1.89 | 192,311.00 |
| Jun 18 2024 | 1.98 | -0.240 | -10.91% | 2.23 | 2.23 | 1.90 | 573,977.00 |
| Jun 17 2024 | 2.22 | -0.370 | -14.31% | 6.05 | 6.11 | 2.22 | 324,043.00 |
| Jun 16 2024 | 2.59 | 0.040 | 1.65% | 2.56 | 2.61 | 2.45 | 67,278.00 |
| Jun 15 2024 | 2.55 | 0.010 | 0.54% | 2.53 | 2.72 | 2.47 | 161,435.00 |
| Jun 14 2024 | 2.54 | 0.020 | 0.73% | 2.52 | 2.67 | 2.40 | 196,004.00 |
| Jun 13 2024 | 2.52 | -0.200 | -7.21% | 2.71 | 2.75 | 2.48 | 193,801.00 |
| Jun 12 2024 | 2.71 | -0.160 | -5.64% | 2.86 | 2.92 | 2.58 | 926,024.00 |
| Jun 11 2024 | 2.88 | -0.590 | -17.00% | 3.49 | 3.66 | 2.63 | 1,356,450.00 |
| Jun 10 2024 | 3.47 | -0.760 | -18.02% | 6.05 | 6.11 | 3.15 | 1,180,392.00 |
| Jun 09 2024 | 4.23 | -0.670 | -13.65% | 4.83 | 4.83 | 3.85 | 704,765.00 |
| Jun 08 2024 | 4.90 | -3.02 | -38.15% | 7.91 | 8.32 | 4.78 | 590,995.00 |
| Jun 07 2024 | 7.92 | 1.27 | 19.06% | 6.65 | 8.16 | 6.61 | 192,065.00 |
| Jun 06 2024 | 6.65 | 0.860 | 14.87% | 5.72 | 6.80 | 5.72 | 62,580.00 |
| Jun 05 2024 | 5.79 | 0.150 | 2.60% | 6.05 | 6.20 | 2.04 | 154,874.00 |
| Jun 04 2024 | 5.64 | -0.420 | -6.99% | 6.05 | 6.11 | 5.38 | 130,320.00 |
| Jun 03 2024 | 6.07 | -0.930 | -13.35% | 6.98 | 7.10 | 6.06 | 47,542.00 |
| Jun 02 2024 | 7.00 | 0.800 | 12.98% | 6.33 | 7.35 | 6.30 | 111,546.00 |
| Jun 01 2024 | 6.20 | -0.320 | -4.98% | 6.55 | 6.81 | 5.91 | 98,111.00 |
| May 31 2024 | 6.52 | 0.440 | 7.32% | 6.03 | 6.57 | 6.03 | 54,728.00 |
| May 30 2024 | 6.08 | 0.00 | -0.04% | 6.10 | 6.54 | 5.88 | 82,688.00 |
| May 29 2024 | 6.08 | 0.100 | 1.68% | 6.02 | 6.31 | 5.95 | 70,888.00 |
| May 28 2024 | 5.98 | 0.360 | 6.35% | 5.71 | 6.11 | 5.44 | 180,779.00 |
| May 27 2024 | 5.62 | 1.21 | 27.36% | 3.76 | 5.87 | 1.56 | 171,735.00 |
| May 26 2024 | 4.41 | 0.290 | 7.15% | 4.12 | 4.48 | 4.09 | 21,908.00 |
| May 25 2024 | 4.12 | 0.060 | 1.44% | 4.06 | 4.16 | 4.03 | 8,182.00 |
| May 24 2024 | 4.06 | 0.100 | 2.43% | 4.01 | 4.14 | 3.89 | 15,810.00 |
| May 23 2024 | 3.96 | 0.170 | 4.60% | 3.80 | 4.00 | 3.75 | 36,437.00 |
| May 22 2024 | 3.79 | -0.020 | -0.54% | 3.77 | 3.91 | 3.71 | 66,067.00 |
| May 21 2024 | 3.81 | -0.240 | -5.99% | 4.06 | 4.11 | 3.81 | 29,243.00 |
| May 20 2024 | 4.05 | 0.030 | 0.82% | 3.76 | 4.17 | 1.56 | 55,031.00 |
| May 19 2024 | 4.02 | -0.080 | -1.97% | 4.09 | 4.14 | 3.99 | 11,960.00 |
| May 18 2024 | 4.10 | -0.170 | -3.95% | 4.26 | 4.31 | 4.10 | 40,723.00 |
| May 17 2024 | 4.27 | -0.140 | -3.23% | 4.41 | 4.53 | 4.23 | 36,854.00 |
| May 16 2024 | 4.41 | 0.110 | 2.59% | 4.31 | 4.62 | 4.30 | 40,813.00 |
| May 15 2024 | 4.30 | 0.270 | 6.79% | 4.03 | 4.50 | 3.97 | 94,760.00 |
| May 14 2024 | 4.03 | -0.200 | -4.77% | 4.22 | 4.36 | 4.03 | 68,174.00 |
| May 13 2024 | 4.23 | -0.190 | -4.22% | 3.76 | 4.51 | 1.79 | 51,270.00 |
| May 12 2024 | 4.42 | 0.220 | 5.16% | 4.21 | 4.62 | 4.21 | 33,655.00 |
| May 11 2024 | 4.20 | -0.050 | -1.13% | 4.24 | 4.36 | 4.17 | 37,233.00 |
| May 10 2024 | 4.25 | -0.050 | -1.12% | 4.27 | 4.48 | 4.20 | 60,730.00 |
| May 09 2024 | 4.29 | 0.430 | 11.13% | 3.86 | 4.34 | 3.80 | 106,532.00 |
| May 08 2024 | 3.86 | 0.110 | 2.86% | 3.76 | 3.97 | 3.69 | 63,650.00 |
| May 07 2024 | 3.76 | -0.020 | -0.56% | 3.78 | 3.91 | 3.51 | 87,774.00 |
| May 06 2024 | 3.78 | -0.100 | -2.62% | 2.11 | 3.89 | 1.92 | 69,691.00 |
| May 05 2024 | 3.88 | -0.340 | -8.03% | 4.10 | 4.10 | 3.74 | 56,919.00 |
| May 04 2024 | 4.22 | 0.270 | 6.75% | 3.97 | 4.25 | 3.86 | 40,482.00 |
| May 03 2024 | 3.95 | 0.280 | 7.53% | 3.63 | 4.03 | 3.52 | 116,997.00 |
| May 02 2024 | 3.67 | 0.490 | 15.35% | 3.16 | 3.69 | 3.07 | 87,955.00 |
| May 01 2024 | 3.19 | -0.010 | -0.22% | 3.15 | 3.38 | 3.04 | 65,016.00 |
| Apr 30 2024 | 3.19 | -0.180 | -5.37% | 3.38 | 3.69 | 3.16 | 118,963.00 |
| Apr 29 2024 | 3.37 | -0.190 | -5.36% | 2.11 | 3.78 | 1.16 | 193,218.00 |
| Apr 28 2024 | 3.57 | -0.380 | -9.70% | 3.99 | 4.08 | 3.56 | 74,521.00 |
| Apr 27 2024 | 3.95 | 0.270 | 7.46% | 3.65 | 4.00 | 3.39 | 140,738.00 |
| Apr 26 2024 | 3.67 | 0.280 | 8.33% | 3.40 | 3.72 | 3.04 | 197,980.00 |
| Apr 25 2024 | 3.39 | 0.320 | 10.29% | 3.06 | 3.47 | 2.93 | 205,941.00 |
