Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HDAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 9,978.99 | -32.85 | -0.33% | 9,992.52 | 9,996.07 | 9,938.57 | 0 |
| May 20 2024 | 10,011.84 | 30.03 | 0.30% | 9,994.08 | 10,033.03 | 9,994.08 | 0 |
| May 17 2024 | 9,981.81 | -19.85 | -0.20% | 9,977.80 | 9,991.20 | 9,944.86 | 0 |
| May 16 2024 | 10,001.66 | -66.19 | -0.66% | 10,073.09 | 10,075.06 | 9,991.55 | 0 |
| May 15 2024 | 10,067.85 | 82.35 | 0.82% | 10,006.54 | 10,075.24 | 10,000.31 | 0 |
| May 14 2024 | 9,985.50 | 6.86 | 0.07% | 9,978.91 | 9,993.47 | 9,961.58 | 0 |
| May 13 2024 | 9,978.64 | -12.94 | -0.13% | 9,998.18 | 10,005.13 | 9,957.85 | 0 |
| May 10 2024 | 9,991.58 | 46.45 | 0.47% | 9,980.43 | 10,027.98 | 9,980.43 | 0 |
| May 09 2024 | 9,945.13 | 91.32 | 0.93% | 9,856.12 | 9,952.14 | 9,856.12 | 0 |
| May 08 2024 | 9,853.81 | 35.12 | 0.36% | 9,846.43 | 9,878.68 | 9,814.70 | 0 |
| May 07 2024 | 9,818.69 | 121.54 | 1.25% | 9,732.03 | 9,823.56 | 9,718.92 | 0 |
| May 06 2024 | 9,697.15 | 94.28 | 0.98% | 9,630.05 | 9,710.91 | 9,617.74 | 0 |
| May 03 2024 | 9,602.87 | 50.66 | 0.53% | 9,596.82 | 9,661.87 | 9,561.06 | 0 |
| May 02 2024 | 9,552.21 | -16.52 | -0.17% | 9,561.92 | 9,594.32 | 9,541.12 | 0 |
| Apr 30 2024 | 9,568.73 | -92.68 | -0.96% | 9,676.67 | 9,676.67 | 9,563.78 | 0 |
| Apr 29 2024 | 9,661.41 | -10.95 | -0.11% | 9,713.01 | 9,713.01 | 9,650.99 | 0 |
| Apr 26 2024 | 9,672.36 | 120.21 | 1.26% | 9,600.78 | 9,692.54 | 9,598.90 | 0 |
| Apr 25 2024 | 9,552.15 | -88.15 | -0.91% | 9,621.71 | 9,621.71 | 9,493.89 | 0 |
| Apr 24 2024 | 9,640.30 | -35.14 | -0.36% | 9,678.27 | 9,712.56 | 9,626.40 | 0 |
| Apr 23 2024 | 9,675.44 | 136.79 | 1.43% | 9,563.10 | 9,678.89 | 9,563.10 | 0 |
| Apr 22 2024 | 9,538.65 | 71.59 | 0.76% | 9,506.42 | 9,554.77 | 9,491.36 | 0 |
| Apr 19 2024 | 9,467.06 | -51.61 | -0.54% | 9,497.11 | 9,497.11 | 9,407.08 | 0 |
| Apr 18 2024 | 9,518.67 | 41.91 | 0.44% | 9,494.83 | 9,532.50 | 9,454.93 | 0 |
| Apr 17 2024 | 9,476.76 | 2.06 | 0.02% | 9,463.61 | 9,546.13 | 9,463.61 | 0 |
| Apr 16 2024 | 9,474.70 | -143.64 | -1.49% | 9,600.39 | 9,600.39 | 9,449.09 | 0 |
| Apr 15 2024 | 9,618.34 | 41.95 | 0.44% | 9,598.55 | 9,709.62 | 9,593.45 | 0 |
| Apr 12 2024 | 9,576.39 | -16.40 | -0.17% | 9,667.12 | 9,706.61 | 9,542.71 | 0 |
| Apr 11 2024 | 9,592.79 | -78.74 | -0.81% | 9,668.12 | 9,671.29 | 9,548.21 | 0 |
| Apr 10 2024 | 9,671.53 | 10.01 | 0.10% | 9,711.31 | 9,749.88 | 9,605.26 | 0 |
| Apr 09 2024 | 9,661.52 | -117.79 | -1.20% | 9,755.81 | 9,755.81 | 9,652.53 | 0 |
| Apr 08 2024 | 9,779.31 | 79.30 | 0.82% | 9,710.18 | 9,780.82 | 9,710.18 | 0 |
| Apr 05 2024 | 9,700.01 | -125.07 | -1.27% | 9,779.59 | 9,779.59 | 9,661.24 | 0 |
| Apr 04 2024 | 9,825.08 | 25.86 | 0.26% | 9,794.80 | 9,836.60 | 9,786.42 | 0 |
| Apr 03 2024 | 9,799.22 | 50.52 | 0.52% | 9,771.90 | 9,802.67 | 9,745.81 | 0 |
| Apr 02 2024 | 9,748.70 | -108.21 | -1.10% | 9,859.48 | 9,898.35 | 9,744.91 | 0 |
| Mar 28 2024 | 9,856.91 | 7.26 | 0.07% | 9,857.37 | 9,867.11 | 9,842.61 | 0 |
| Mar 27 2024 | 9,849.65 | 54.45 | 0.56% | 9,799.36 | 9,863.33 | 9,796.85 | 0 |
| Mar 26 2024 | 9,795.20 | 65.65 | 0.67% | 9,737.72 | 9,805.63 | 9,727.86 | 0 |
| Mar 25 2024 | 9,729.55 | 28.44 | 0.29% | 9,706.28 | 9,740.92 | 9,683.83 | 0 |
| Mar 22 2024 | 9,701.11 | 18.76 | 0.19% | 9,663.04 | 9,711.10 | 9,663.04 | 0 |
| Mar 21 2024 | 9,682.35 | 78.89 | 0.82% | 9,635.60 | 9,692.62 | 9,626.84 | 0 |
| Mar 20 2024 | 9,603.46 | 13.82 | 0.14% | 9,582.37 | 9,616.72 | 9,566.50 | 0 |
| Mar 19 2024 | 9,589.64 | 29.09 | 0.30% | 9,558.64 | 9,590.86 | 9,550.09 | 0 |
| Mar 18 2024 | 9,560.55 | 0.26 | 0.00% | 9,566.04 | 9,604.05 | 9,545.67 | 0 |
| Mar 15 2024 | 9,560.29 | -12.01 | -0.13% | 9,571.60 | 9,615.89 | 9,559.99 | 0 |
| Mar 14 2024 | 9,572.30 | -12.84 | -0.13% | 9,604.70 | 9,625.30 | 9,552.23 | 0 |
| Mar 13 2024 | 9,585.14 | -5.31 | -0.06% | 9,592.20 | 9,606.50 | 9,573.49 | 0 |
| Mar 12 2024 | 9,590.45 | 119.40 | 1.26% | 9,488.76 | 9,593.21 | 9,488.11 | 0 |
| Mar 11 2024 | 9,471.05 | -33.05 | -0.35% | 9,461.24 | 9,471.07 | 9,428.89 | 0 |
| Mar 08 2024 | 9,504.10 | -21.23 | -0.22% | 9,523.64 | 9,529.80 | 9,494.51 | 0 |
| Mar 07 2024 | 9,525.33 | 62.23 | 0.66% | 9,431.22 | 9,543.82 | 9,411.48 | 0 |
| Mar 06 2024 | 9,463.10 | 16.10 | 0.17% | 9,451.53 | 9,474.31 | 9,440.53 | 0 |
| Mar 05 2024 | 9,447.00 | -9.78 | -0.10% | 9,441.82 | 9,470.18 | 9,418.64 | 0 |
| Mar 04 2024 | 9,456.78 | -12.13 | -0.13% | 9,477.25 | 9,480.61 | 9,440.54 | 0 |
| Mar 01 2024 | 9,468.91 | 37.85 | 0.40% | 9,474.53 | 9,504.10 | 9,441.36 | 0 |
| Feb 29 2024 | 9,431.06 | 34.70 | 0.37% | 9,410.14 | 9,466.40 | 9,403.23 | 0 |
| Feb 28 2024 | 9,396.36 | 15.58 | 0.17% | 9,381.64 | 9,397.78 | 9,374.54 | 0 |
| Feb 27 2024 | 9,380.78 | 70.77 | 0.76% | 9,303.89 | 9,383.46 | 9,303.89 | 0 |
| Feb 26 2024 | 9,310.01 | -3.54 | -0.04% | 9,294.92 | 9,330.59 | 9,294.92 | 0 |
| Feb 23 2024 | 9,313.55 | 21.33 | 0.23% | 9,295.90 | 9,324.69 | 9,279.50 | 0 |
| Feb 22 2024 | 9,292.22 | 136.21 | 1.49% | 9,209.27 | 9,323.54 | 9,209.27 | 0 |
