Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
H675S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 4.394 | 0.10 | 2.40% | 4.321 | 4.427 | 4.321 | 0 |
| Jun 13 2024 | 4.291 | 0.20 | 4.99% | 4.18 | 4.315 | 4.144 | 0 |
| Jun 12 2024 | 4.087 | -0.15 | -3.59% | 4.179 | 4.196 | 4.083 | 0 |
| Jun 11 2024 | 4.239 | 0.02 | 0.40% | 4.185 | 4.256 | 4.164 | 0 |
| Jun 10 2024 | 4.222 | 0.01 | 0.12% | 4.326 | 4.334 | 4.191 | 0 |
| Jun 07 2024 | 4.217 | -0.06 | -1.43% | 4.211 | 4.305 | 4.185 | 0 |
| Jun 06 2024 | 4.278 | -0.16 | -3.50% | 4.401 | 4.412 | 4.276 | 0 |
| Jun 05 2024 | 4.433 | -0.12 | -2.57% | 4.475 | 4.52 | 4.424 | 0 |
| Jun 04 2024 | 4.55 | -0.03 | -0.74% | 4.58 | 4.64 | 4.541 | 0 |
| Jun 03 2024 | 4.584 | -0.16 | -3.43% | 4.60 | 4.676 | 4.562 | 0 |
| May 31 2024 | 4.747 | 0.29 | 6.55% | 4.538 | 4.767 | 4.505 | 0 |
| May 30 2024 | 4.455 | 0.13 | 2.91% | 4.444 | 4.494 | 4.397 | 0 |
| May 29 2024 | 4.329 | -0.09 | -1.97% | 4.416 | 4.462 | 4.298 | 0 |
| May 28 2024 | 4.416 | 0.00 | 0.02% | 4.385 | 4.48 | 4.38 | 0 |
| May 27 2024 | 4.415 | 0.04 | 0.96% | 4.427 | 4.461 | 4.395 | 0 |
| May 24 2024 | 4.373 | 0.08 | 1.82% | 4.412 | 4.416 | 4.363 | 0 |
| May 23 2024 | 4.295 | 0.04 | 0.99% | 4.296 | 4.354 | 4.25 | 0 |
| May 22 2024 | 4.253 | -0.13 | -2.99% | 4.318 | 4.346 | 4.244 | 0 |
| May 21 2024 | 4.384 | 0.16 | 3.86% | 4.283 | 4.422 | 4.272 | 0 |
| May 20 2024 | 4.221 | -0.02 | -0.54% | 4.219 | 4.261 | 4.162 | 0 |
| May 17 2024 | 4.244 | 0.08 | 1.85% | 4.267 | 4.292 | 4.208 | 0 |
| May 16 2024 | 4.167 | -0.02 | -0.38% | 4.153 | 4.198 | 4.134 | 0 |
| May 15 2024 | 4.183 | -0.04 | -0.88% | 4.144 | 4.311 | 4.096 | 0 |
| May 14 2024 | 4.22 | 0.01 | 0.17% | 4.171 | 4.283 | 4.165 | 0 |
| May 13 2024 | 4.213 | 0.07 | 1.74% | 4.124 | 4.216 | 4.103 | 0 |
| May 10 2024 | 4.141 | 0.15 | 3.78% | 4.03 | 4.144 | 4.015 | 0 |
| May 09 2024 | 3.99 | -0.15 | -3.67% | 4.142 | 4.164 | 3.99 | 0 |
| May 08 2024 | 4.142 | 0.09 | 2.20% | 4.095 | 4.186 | 4.085 | 0 |
| May 07 2024 | 4.053 | -0.11 | -2.67% | 4.109 | 4.13 | 4.053 | 0 |
| May 06 2024 | 4.164 | -0.01 | -0.29% | 4.224 | 4.232 | 4.157 | 0 |
| May 03 2024 | 4.176 | -0.29 | -6.43% | 4.304 | 4.346 | 4.129 | 0 |
| May 02 2024 | 4.463 | -0.14 | -3.00% | 4.533 | 4.542 | 4.391 | 0 |
| Apr 30 2024 | 4.601 | 0.01 | 0.28% | 4.421 | 4.602 | 4.412 | 0 |
| Apr 29 2024 | 4.588 | -0.05 | -1.10% | 4.507 | 4.596 | 4.383 | 0 |
| Apr 26 2024 | 4.639 | -0.40 | -7.86% | 4.558 | 4.763 | 4.558 | 0 |
| Apr 25 2024 | 5.035 | 0.30 | 6.31% | 5.055 | 5.235 | 4.93 | 0 |
| Apr 24 2024 | 4.736 | 0.05 | 1.17% | 4.578 | 4.744 | 4.563 | 0 |
| Apr 23 2024 | 4.681 | -0.19 | -3.80% | 4.753 | 4.79 | 4.663 | 0 |
| Apr 22 2024 | 4.866 | 0.06 | 1.19% | 4.833 | 4.907 | 4.708 | 0 |
| Apr 19 2024 | 4.809 | 0.30 | 6.70% | 4.797 | 4.836 | 4.661 | 0 |
| Apr 18 2024 | 4.507 | -0.03 | -0.64% | 4.497 | 4.612 | 4.491 | 0 |
| Apr 17 2024 | 4.536 | 0.10 | 2.28% | 4.464 | 4.536 | 4.397 | 0 |
| Apr 16 2024 | 4.435 | 0.14 | 3.33% | 4.493 | 4.507 | 4.404 | 0 |
| Apr 15 2024 | 4.292 | 0.03 | 0.68% | 4.267 | 4.322 | 4.22 | 0 |
| Apr 12 2024 | 4.263 | -0.01 | -0.19% | 4.135 | 4.312 | 4.135 | 0 |
| Apr 11 2024 | 4.271 | -0.08 | -1.91% | 4.311 | 4.404 | 4.242 | 0 |
| Apr 10 2024 | 4.354 | 0.06 | 1.49% | 4.257 | 4.467 | 4.248 | 0 |
| Apr 09 2024 | 4.29 | 0.06 | 1.39% | 4.256 | 4.294 | 4.187 | 0 |
| Apr 08 2024 | 4.231 | -0.07 | -1.58% | 4.29 | 4.293 | 4.168 | 0 |
| Apr 05 2024 | 4.299 | -0.02 | -0.49% | 4.494 | 4.527 | 4.277 | 0 |
| Apr 04 2024 | 4.32 | -0.12 | -2.59% | 4.393 | 4.397 | 4.32 | 0 |
| Apr 03 2024 | 4.435 | -0.15 | -3.27% | 4.563 | 4.579 | 4.413 | 0 |
| Apr 02 2024 | 4.585 | 0.03 | 0.59% | 4.562 | 4.647 | 4.529 | 0 |
| Mar 28 2024 | 4.558 | -0.06 | -1.28% | 4.58 | 4.602 | 4.483 | 0 |
| Mar 27 2024 | 4.617 | 0.05 | 1.09% | 4.591 | 4.662 | 4.557 | 0 |
| Mar 26 2024 | 4.567 | -0.01 | -0.26% | 4.526 | 4.579 | 4.479 | 0 |
| Mar 25 2024 | 4.579 | -0.05 | -0.99% | 4.616 | 4.651 | 4.496 | 0 |
| Mar 22 2024 | 4.625 | 0.09 | 1.94% | 4.621 | 4.70 | 4.605 | 0 |
| Mar 21 2024 | 4.537 | -0.25 | -5.30% | 4.538 | 4.576 | 4.45 | 0 |
| Mar 20 2024 | 4.791 | 0.03 | 0.61% | 4.758 | 4.812 | 4.724 | 0 |
| Mar 19 2024 | 4.762 | -0.03 | -0.63% | 4.859 | 4.893 | 4.756 | 0 |
| Mar 18 2024 | 4.792 | -0.01 | -0.13% | 4.754 | 4.792 | 4.691 | 0 |
