Register for streaming realtime charts, analysis tools, and prices.
E2HCR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1,883.92 | -6.30 | -0.33% | 1,900.73 | 1,901.39 | 1,871.59 | 0 |
| May 15 2024 | 1,890.22 | 27.39 | 1.47% | 1,874.31 | 1,890.26 | 1,868.88 | 0 |
| May 14 2024 | 1,862.83 | 6.20 | 0.33% | 1,862.86 | 1,865.96 | 1,853.39 | 0 |
| May 13 2024 | 1,856.63 | 17.56 | 0.95% | 1,847.12 | 1,860.08 | 1,846.22 | 0 |
| May 10 2024 | 1,839.07 | 11.95 | 0.65% | 1,834.56 | 1,841.03 | 1,834.55 | 0 |
| May 09 2024 | 1,827.12 | 5.74 | 0.32% | 1,815.55 | 1,827.79 | 1,812.48 | 0 |
| May 08 2024 | 1,821.38 | 5.26 | 0.29% | 1,825.81 | 1,833.07 | 1,819.69 | 0 |
| May 07 2024 | 1,816.12 | 28.21 | 1.58% | 1,795.68 | 1,820.90 | 1,793.65 | 0 |
| May 06 2024 | 1,787.91 | 0.23 | 0.01% | 1,787.66 | 1,794.65 | 1,785.61 | 0 |
| May 03 2024 | 1,787.68 | -0.61 | -0.03% | 1,777.42 | 1,799.19 | 1,767.91 | 0 |
| May 02 2024 | 1,788.29 | -14.17 | -0.79% | 1,797.26 | 1,811.31 | 1,780.90 | 0 |
| May 01 2024 | 1,802.46 | 1.78 | 0.10% | 1,790.23 | 1,807.41 | 1,781.19 | 0 |
| Apr 30 2024 | 1,800.68 | -6.82 | -0.38% | 1,796.71 | 1,821.43 | 1,790.96 | 0 |
| Apr 29 2024 | 1,807.50 | 11.98 | 0.67% | 1,809.41 | 1,814.04 | 1,806.56 | 0 |
| Apr 26 2024 | 1,795.52 | 15.55 | 0.87% | 1,784.33 | 1,797.27 | 1,782.73 | 0 |
| Apr 25 2024 | 1,779.97 | -6.75 | -0.38% | 1,782.73 | 1,792.95 | 1,772.09 | 0 |
| Apr 24 2024 | 1,786.72 | -23.75 | -1.31% | 1,799.01 | 1,803.19 | 1,785.41 | 0 |
| Apr 23 2024 | 1,810.47 | 34.90 | 1.97% | 1,798.57 | 1,812.69 | 1,798.10 | 0 |
| Apr 22 2024 | 1,775.57 | 23.73 | 1.35% | 1,758.82 | 1,778.97 | 1,751.26 | 0 |
| Apr 19 2024 | 1,751.84 | 10.47 | 0.60% | 1,735.08 | 1,754.52 | 1,732.70 | 0 |
| Apr 18 2024 | 1,741.37 | -15.21 | -0.87% | 1,755.09 | 1,758.63 | 1,735.34 | 0 |
| Apr 17 2024 | 1,756.58 | 0.15 | 0.01% | 1,756.03 | 1,765.10 | 1,749.08 | 0 |
| Apr 16 2024 | 1,756.43 | -24.47 | -1.37% | 1,761.14 | 1,765.07 | 1,744.70 | 0 |
| Apr 15 2024 | 1,780.90 | 3.87 | 0.22% | 1,779.90 | 1,792.13 | 1,775.96 | 0 |
| Apr 12 2024 | 1,777.03 | -9.41 | -0.53% | 1,788.30 | 1,798.71 | 1,775.44 | 0 |
| Apr 11 2024 | 1,786.44 | 0.90 | 0.05% | 1,785.92 | 1,802.42 | 1,777.18 | 0 |
| Apr 10 2024 | 1,785.54 | -15.52 | -0.86% | 1,805.40 | 1,807.05 | 1,775.80 | 0 |
| Apr 09 2024 | 1,801.06 | -6.01 | -0.33% | 1,807.79 | 1,812.11 | 1,797.62 | 0 |
| Apr 08 2024 | 1,807.07 | 8.68 | 0.48% | 1,800.48 | 1,810.37 | 1,794.69 | 0 |
| Apr 05 2024 | 1,798.39 | -16.94 | -0.93% | 1,793.44 | 1,800.59 | 1,786.65 | 0 |
| Apr 04 2024 | 1,815.33 | -6.05 | -0.33% | 1,817.51 | 1,829.57 | 1,810.16 | 0 |
| Apr 03 2024 | 1,821.38 | 20.32 | 1.13% | 1,806.13 | 1,821.82 | 1,800.26 | 0 |
| Apr 02 2024 | 1,801.06 | -29.01 | -1.59% | 1,822.46 | 1,830.77 | 1,798.85 | 0 |
| Apr 01 2024 | 1,830.07 | -6.94 | -0.38% | 1,837.82 | 1,838.52 | 1,827.72 | 0 |
| Mar 28 2024 | 1,837.01 | 3.05 | 0.17% | 1,830.14 | 1,839.99 | 1,829.50 | 0 |
| Mar 27 2024 | 1,833.96 | 1.69 | 0.09% | 1,831.13 | 1,840.98 | 1,826.40 | 0 |
| Mar 26 2024 | 1,832.27 | -1.88 | -0.10% | 1,834.62 | 1,836.78 | 1,827.47 | 0 |
| Mar 25 2024 | 1,834.15 | 4.22 | 0.23% | 1,830.38 | 1,838.11 | 1,824.56 | 0 |
| Mar 22 2024 | 1,829.93 | -9.57 | -0.52% | 1,834.84 | 1,837.14 | 1,826.97 | 0 |
| Mar 21 2024 | 1,839.50 | -10.06 | -0.54% | 1,852.97 | 1,853.00 | 1,826.31 | 0 |
| Mar 20 2024 | 1,849.56 | 11.33 | 0.62% | 1,838.04 | 1,850.22 | 1,835.21 | 0 |
| Mar 19 2024 | 1,838.23 | -10.15 | -0.55% | 1,847.19 | 1,847.33 | 1,833.54 | 0 |
| Mar 18 2024 | 1,848.38 | -3.96 | -0.21% | 1,852.80 | 1,856.82 | 1,843.46 | 0 |
| Mar 15 2024 | 1,852.34 | -24.12 | -1.29% | 1,875.37 | 1,876.23 | 1,851.25 | 0 |
| Mar 14 2024 | 1,876.46 | -10.61 | -0.56% | 1,885.32 | 1,891.03 | 1,869.25 | 0 |
| Mar 13 2024 | 1,887.07 | -10.26 | -0.54% | 1,896.12 | 1,903.66 | 1,881.51 | 0 |
| Mar 12 2024 | 1,897.33 | 13.23 | 0.70% | 1,885.48 | 1,899.80 | 1,866.82 | 0 |
| Mar 11 2024 | 1,884.10 | -0.53 | -0.03% | 1,885.99 | 1,899.48 | 1,876.70 | 0 |
| Mar 08 2024 | 1,884.63 | -5.45 | -0.29% | 1,881.87 | 1,895.67 | 1,878.37 | 0 |
| Mar 07 2024 | 1,890.08 | 52.49 | 2.86% | 1,835.23 | 1,894.66 | 1,833.68 | 0 |
| Mar 06 2024 | 1,837.59 | 6.19 | 0.34% | 1,829.70 | 1,841.38 | 1,825.18 | 0 |
| Mar 05 2024 | 1,831.40 | -11.37 | -0.62% | 1,846.11 | 1,847.84 | 1,829.37 | 0 |
| Mar 04 2024 | 1,842.77 | 14.87 | 0.81% | 1,843.03 | 1,849.29 | 1,834.93 | 0 |
| Mar 01 2024 | 1,827.90 | 33.38 | 1.86% | 1,801.69 | 1,829.25 | 1,798.80 | 0 |
| Feb 29 2024 | 1,794.52 | -23.24 | -1.28% | 1,820.56 | 1,825.35 | 1,793.28 | 0 |
| Feb 28 2024 | 1,817.76 | -5.07 | -0.28% | 1,826.13 | 1,830.05 | 1,815.92 | 0 |
| Feb 27 2024 | 1,822.83 | -5.47 | -0.30% | 1,824.94 | 1,826.38 | 1,803.54 | 0 |
| Feb 26 2024 | 1,828.30 | -4.62 | -0.25% | 1,833.23 | 1,841.19 | 1,825.93 | 0 |
| Feb 23 2024 | 1,832.92 | 7.90 | 0.43% | 1,826.90 | 1,834.86 | 1,824.50 | 0 |
| Feb 22 2024 | 1,825.02 | 26.56 | 1.48% | 1,824.71 | 1,827.47 | 1,815.05 | 0 |
| Feb 21 2024 | 1,798.46 | -9.07 | -0.50% | 1,795.56 | 1,799.87 | 1,786.81 | 0 |
| Feb 20 2024 | 1,807.53 | 7.94 | 0.44% | 1,806.91 | 1,825.68 | 1,806.32 | 0 |
