Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
H296S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.125 | -0.11 | -2.60% | 4.215 | 4.295 | 4.095 | 0 |
| May 30 2024 | 4.235 | 0.01 | 0.24% | 3.955 | 4.265 | 3.955 | 0 |
| May 29 2024 | 4.225 | -0.03 | -0.71% | 4.025 | 4.285 | 4.015 | 0 |
| May 28 2024 | 4.255 | 0.19 | 4.67% | 4.07 | 4.515 | 4.06 | 0 |
| May 27 2024 | 4.065 | -0.03 | -0.73% | 4.00 | 4.085 | 3.985 | 0 |
| May 24 2024 | 4.095 | 0.06 | 1.49% | 3.865 | 4.115 | 3.855 | 0 |
| May 23 2024 | 4.035 | -0.27 | -6.27% | 4.16 | 4.235 | 3.985 | 0 |
| May 22 2024 | 4.305 | -0.02 | -0.46% | 4.335 | 4.365 | 4.275 | 0 |
| May 21 2024 | 4.325 | 0.09 | 2.13% | 4.205 | 4.345 | 4.175 | 0 |
| May 20 2024 | 4.235 | 0.15 | 3.67% | 4.095 | 4.275 | 3.955 | 0 |
| May 17 2024 | 4.085 | -0.04 | -0.97% | 4.125 | 4.175 | 4.085 | 0 |
| May 16 2024 | 4.125 | 0.04 | 0.98% | 4.125 | 4.215 | 4.085 | 0 |
| May 15 2024 | 4.085 | 0.28 | 7.36% | 3.895 | 4.125 | 3.865 | 0 |
| May 14 2024 | 3.805 | 0.00 | 0.00% | 3.805 | 3.805 | 3.805 | 0 |
| May 13 2024 | 3.805 | 0.32 | 9.18% | 3.57 | 3.825 | 3.57 | 0 |
| May 10 2024 | 3.485 | -0.10 | -2.79% | 3.685 | 3.725 | 3.475 | 0 |
| May 09 2024 | 3.585 | 0.12 | 3.46% | 3.495 | 3.595 | 3.465 | 0 |
| May 08 2024 | 3.465 | 0.04 | 1.17% | 3.475 | 3.605 | 3.415 | 0 |
| May 07 2024 | 3.425 | -0.03 | -0.87% | 3.49 | 3.685 | 3.425 | 0 |
| May 06 2024 | 3.455 | -0.25 | -6.75% | 3.38 | 3.625 | 3.29 | 0 |
| May 03 2024 | 3.705 | 1.20 | 47.90% | 3.53 | 3.91 | 3.43 | 1,650 |
| May 02 2024 | 2.505 | -0.23 | -8.41% | 2.47 | 2.585 | 2.41 | 0 |
| Apr 30 2024 | 2.735 | -0.02 | -0.73% | 2.71 | 2.825 | 2.625 | 0 |
| Apr 29 2024 | 2.755 | 0.30 | 12.22% | 2.37 | 2.905 | 2.37 | 0 |
| Apr 26 2024 | 2.455 | 0.21 | 9.35% | 2.29 | 2.495 | 2.29 | 0 |
| Apr 25 2024 | 2.245 | 0.01 | 0.45% | 2.23 | 2.405 | 2.19 | 0 |
| Apr 24 2024 | 2.235 | 0.18 | 8.76% | 2.11 | 2.235 | 2.065 | 0 |
| Apr 23 2024 | 2.055 | 0.07 | 3.53% | 2.03 | 2.105 | 1.92 | 0 |
| Apr 22 2024 | 1.985 | 0.03 | 1.53% | 2.00 | 2.055 | 1.925 | 0 |
| Apr 19 2024 | 1.955 | -0.27 | -12.13% | 1.97 | 2.195 | 1.935 | 0 |
| Apr 18 2024 | 2.225 | -0.10 | -4.30% | 2.29 | 2.30 | 2.175 | 0 |
| Apr 17 2024 | 2.325 | 0.02 | 0.87% | 2.36 | 2.465 | 2.325 | 0 |
| Apr 16 2024 | 2.305 | -0.67 | -22.52% | 2.66 | 2.735 | 2.305 | 0 |
| Apr 15 2024 | 2.975 | -0.08 | -2.62% | 3.08 | 3.08 | 2.815 | 0 |
| Apr 12 2024 | 3.055 | 0.67 | 28.09% | 2.935 | 3.195 | 2.795 | 285 |
| Apr 11 2024 | 2.385 | 0.17 | 7.67% | 2.22 | 2.385 | 2.215 | 0 |
| Apr 10 2024 | 2.215 | -0.09 | -3.90% | 2.39 | 2.455 | 2.175 | 1,000 |
| Apr 09 2024 | 2.305 | 0.02 | 0.88% | 2.26 | 2.395 | 2.195 | 0 |
| Apr 08 2024 | 2.285 | -0.10 | -4.19% | 2.37 | 2.375 | 2.285 | 0 |
| Apr 05 2024 | 2.385 | -0.17 | -6.65% | 2.35 | 2.435 | 2.345 | 0 |
| Apr 04 2024 | 2.555 | 0.07 | 2.82% | 2.44 | 2.555 | 2.42 | 0 |
| Apr 03 2024 | 2.485 | 0.12 | 5.07% | 2.32 | 2.485 | 2.315 | 0 |
| Apr 02 2024 | 2.365 | -0.21 | -8.16% | 2.41 | 2.465 | 2.305 | 1,000 |
| Mar 28 2024 | 2.575 | -0.10 | -3.74% | 2.72 | 2.77 | 2.525 | 0 |
| Mar 27 2024 | 2.675 | 0.12 | 4.70% | 2.45 | 2.735 | 2.445 | 0 |
| Mar 26 2024 | 2.555 | 0.02 | 0.79% | 2.565 | 2.615 | 2.395 | 0 |
| Mar 25 2024 | 2.535 | -0.15 | -5.59% | 2.67 | 2.685 | 2.435 | 0 |
| Mar 22 2024 | 2.685 | 0.00 | 0.00% | 2.635 | 2.735 | 2.515 | 0 |
| Mar 21 2024 | 2.685 | -0.41 | -13.25% | 3.075 | 3.155 | 2.655 | 184 |
| Mar 20 2024 | 3.095 | 0.12 | 4.03% | 3.02 | 3.095 | 2.975 | 0 |
| Mar 19 2024 | 2.975 | 0.00 | 0.00% | 2.80 | 2.975 | 2.785 | 0 |
| Mar 18 2024 | 2.975 | 0.34 | 12.90% | 2.80 | 3.175 | 2.705 | 0 |
| Mar 15 2024 | 2.635 | -0.11 | -4.01% | 2.79 | 2.885 | 2.535 | 0 |
| Mar 14 2024 | 2.745 | 0.16 | 6.19% | 2.64 | 2.875 | 2.635 | 0 |
| Mar 13 2024 | 2.585 | -0.14 | -5.14% | 2.795 | 2.815 | 2.575 | 0 |
| Mar 12 2024 | 2.725 | -0.03 | -1.09% | 2.825 | 2.845 | 2.605 | 0 |
| Mar 11 2024 | 2.755 | 0.09 | 3.38% | 2.61 | 2.855 | 2.565 | 0 |
| Mar 08 2024 | 2.665 | 0.22 | 9.00% | 2.405 | 2.725 | 2.39 | 0 |
| Mar 07 2024 | 2.445 | -0.03 | -1.21% | 2.335 | 2.525 | 2.26 | 0 |
| Mar 06 2024 | 2.475 | -0.08 | -3.13% | 2.495 | 2.675 | 2.455 | 0 |
| Mar 05 2024 | 2.555 | -0.44 | -14.69% | 2.755 | 2.83 | 2.525 | 0 |
| Mar 04 2024 | 2.995 | -0.31 | -9.38% | 3.44 | 3.44 | 2.915 | 0 |
