Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJCIHO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 788.56 | 0.50 | 0.06% | 788.28 | 793.86 | 779.84 | 0 |
| May 17 2024 | 788.06 | 12.95 | 1.67% | 782.42 | 789.73 | 779.02 | 0 |
| May 16 2024 | 775.11 | 6.99 | 0.91% | 772.56 | 778.32 | 766.70 | 0 |
| May 15 2024 | 768.12 | 1.23 | 0.16% | 770.79 | 773.31 | 753.94 | 0 |
| May 14 2024 | 766.89 | -6.18 | -0.80% | 772.75 | 775.65 | 762.29 | 0 |
| May 13 2024 | 773.06 | 2.66 | 0.35% | 772.62 | 781.82 | 771.30 | 0 |
| May 10 2024 | 770.40 | -12.89 | -1.65% | 790.29 | 790.40 | 770.23 | 0 |
| May 09 2024 | 783.29 | 1.65 | 0.21% | 787.92 | 792.24 | 780.84 | 0 |
| May 08 2024 | 781.64 | 3.91 | 0.50% | 770.59 | 785.10 | 766.32 | 0 |
| May 07 2024 | 777.73 | 2.24 | 0.29% | 776.72 | 782.48 | 765.58 | 0 |
| May 06 2024 | 775.49 | 5.61 | 0.73% | 771.11 | 780.34 | 767.55 | 0 |
| May 03 2024 | 769.88 | 0.03 | 0.00% | 775.43 | 775.65 | 765.75 | 0 |
| May 02 2024 | 769.85 | -3.43 | -0.44% | 777.00 | 779.74 | 763.14 | 0 |
| May 01 2024 | 773.28 | -22.81 | -2.87% | 791.21 | 797.26 | 770.73 | 0 |
| Apr 30 2024 | 796.09 | -6.90 | -0.86% | 803.18 | 810.18 | 784.56 | 0 |
| Apr 29 2024 | 802.99 | -3.25 | -0.40% | 803.25 | 813.64 | 800.50 | 0 |
| Apr 26 2024 | 806.24 | -0.47 | -0.06% | 813.11 | 817.80 | 806.11 | 0 |
| Apr 25 2024 | 806.71 | 0.22 | 0.03% | 809.29 | 814.11 | 796.44 | 0 |
| Apr 24 2024 | 806.49 | -8.13 | -1.00% | 813.42 | 815.75 | 801.80 | 0 |
| Apr 23 2024 | 814.62 | 5.39 | 0.67% | 813.48 | 817.52 | 797.39 | 0 |
| Apr 22 2024 | 809.23 | 6.62 | 0.82% | 793.32 | 809.33 | 791.62 | 0 |
| Apr 19 2024 | 802.62 | 1.89 | 0.24% | 809.99 | 811.66 | 794.90 | 0 |
| Apr 18 2024 | 800.72 | -13.14 | -1.61% | 809.74 | 811.34 | 798.68 | 0 |
| Apr 17 2024 | 813.86 | -23.38 | -2.79% | 832.61 | 838.47 | 809.77 | 0 |
| Apr 16 2024 | 837.24 | 0.19 | 0.02% | 841.05 | 841.59 | 829.46 | 0 |
| Apr 15 2024 | 837.05 | -8.85 | -1.05% | 841.62 | 842.66 | 825.49 | 0 |
| Apr 12 2024 | 845.90 | 6.77 | 0.81% | 846.25 | 861.00 | 845.37 | 0 |
| Apr 11 2024 | 839.13 | -13.01 | -1.53% | 855.20 | 855.20 | 835.92 | 0 |
| Apr 10 2024 | 852.14 | 8.49 | 1.01% | 842.96 | 855.13 | 836.47 | 0 |
| Apr 09 2024 | 843.65 | -15.36 | -1.79% | 858.63 | 862.96 | 842.65 | 0 |
| Apr 08 2024 | 859.00 | -13.50 | -1.55% | 857.04 | 866.78 | 848.71 | 0 |
| Apr 05 2024 | 872.51 | 8.83 | 1.02% | 868.02 | 879.69 | 865.33 | 0 |
| Apr 04 2024 | 863.67 | 2.65 | 0.31% | 860.62 | 865.97 | 848.65 | 0 |
| Apr 03 2024 | 861.03 | 6.84 | 0.80% | 860.05 | 873.60 | 857.59 | 0 |
| Apr 02 2024 | 854.19 | 26.62 | 3.22% | 837.33 | 854.82 | 836.29 | 0 |
| Apr 01 2024 | 827.57 | 1.73 | 0.21% | 826.09 | 831.25 | 812.85 | 0 |
| Mar 28 2024 | 825.83 | 5.42 | 0.66% | 820.07 | 828.61 | 814.34 | 0 |
| Mar 27 2024 | 820.42 | -3.88 | -0.47% | 817.14 | 823.44 | 813.33 | 0 |
| Mar 26 2024 | 824.29 | -15.53 | -1.85% | 838.37 | 838.47 | 823.22 | 0 |
| Mar 25 2024 | 839.82 | 8.54 | 1.03% | 835.26 | 847.76 | 830.84 | 0 |
| Mar 22 2024 | 831.29 | -4.32 | -0.52% | 831.66 | 841.46 | 829.17 | 0 |
| Mar 21 2024 | 835.60 | -7.37 | -0.87% | 843.10 | 845.21 | 825.58 | 0 |
| Mar 20 2024 | 842.97 | -19.91 | -2.31% | 858.44 | 858.70 | 837.05 | 0 |
| Mar 19 2024 | 862.89 | -6.77 | -0.78% | 865.34 | 867.67 | 859.51 | 0 |
| Mar 18 2024 | 869.66 | 20.67 | 2.43% | 859.55 | 871.58 | 856.08 | 0 |
| Mar 15 2024 | 848.99 | 2.55 | 0.30% | 842.66 | 852.77 | 836.33 | 0 |
| Mar 14 2024 | 846.44 | 10.02 | 1.20% | 840.64 | 848.80 | 839.54 | 0 |
| Mar 13 2024 | 836.42 | 20.25 | 2.48% | 819.25 | 840.14 | 816.45 | 0 |
| Mar 12 2024 | 816.18 | -10.91 | -1.32% | 824.85 | 831.55 | 812.53 | 0 |
| Mar 11 2024 | 827.09 | 0.91 | 0.11% | 820.11 | 827.33 | 807.96 | 0 |
| Mar 08 2024 | 826.18 | -18.93 | -2.24% | 848.20 | 849.94 | 819.31 | 0 |
| Mar 07 2024 | 845.10 | 5.94 | 0.71% | 833.45 | 850.71 | 829.15 | 0 |
| Mar 06 2024 | 839.16 | 18.08 | 2.20% | 820.04 | 844.42 | 816.38 | 0 |
| Mar 05 2024 | 821.08 | -12.76 | -1.53% | 832.42 | 840.04 | 818.84 | 0 |
| Mar 04 2024 | 833.84 | -17.93 | -2.10% | 852.02 | 853.91 | 830.31 | 0 |
| Mar 01 2024 | 851.76 | 16.86 | 2.02% | 834.59 | 858.07 | 832.29 | 0 |
| Feb 29 2024 | 834.91 | 8.07 | 0.98% | 823.25 | 842.69 | 814.34 | 0 |
| Feb 28 2024 | 826.84 | -23.16 | -2.72% | 843.82 | 847.79 | 821.71 | 0 |
| Feb 27 2024 | 850.00 | -3.31 | -0.39% | 853.59 | 859.67 | 844.90 | 0 |
| Feb 26 2024 | 853.31 | 21.14 | 2.54% | 826.87 | 855.07 | 824.86 | 0 |
| Feb 23 2024 | 832.17 | -19.06 | -2.24% | 848.02 | 852.08 | 826.72 | 0 |
| Feb 22 2024 | 851.23 | 12.89 | 1.54% | 844.52 | 852.39 | 826.72 | 0 |
| Feb 21 2024 | 838.34 | -6.11 | -0.72% | 839.86 | 847.13 | 832.20 | 0 |
