Register for streaming realtime charts, analysis tools, and prices.
HSPCP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 5,947.66 | -95.48 | -1.58% | 6,030.35 | 6,030.35 | 5,938.46 | 0 |
| Sep 19 2024 | 6,043.14 | 186.20 | 3.18% | 5,861.80 | 6,044.97 | 5,861.80 | 0 |
| Sep 18 2024 | 5,856.94 | -25.78 | -0.44% | 5,880.98 | 5,894.79 | 5,849.49 | 0 |
| Sep 17 2024 | 5,882.72 | -39.86 | -0.67% | 5,927.42 | 5,984.95 | 5,858.87 | 0 |
| Sep 16 2024 | 5,922.58 | -54.88 | -0.92% | 5,976.63 | 5,976.63 | 5,921.51 | 0 |
| Sep 13 2024 | 5,977.46 | 56.18 | 0.95% | 5,924.14 | 5,981.19 | 5,909.13 | 0 |
| Sep 12 2024 | 5,921.28 | 94.38 | 1.62% | 5,841.84 | 5,933.44 | 5,841.84 | 0 |
| Sep 11 2024 | 5,826.90 | 22.99 | 0.40% | 5,804.88 | 5,866.82 | 5,780.20 | 0 |
| Sep 10 2024 | 5,803.91 | 5.34 | 0.09% | 5,800.04 | 5,830.38 | 5,782.84 | 0 |
| Sep 09 2024 | 5,798.57 | 66.88 | 1.17% | 5,733.39 | 5,825.26 | 5,733.39 | 0 |
| Sep 06 2024 | 5,731.69 | -109.36 | -1.87% | 5,837.33 | 5,876.11 | 5,725.76 | 0 |
| Sep 05 2024 | 5,841.05 | -79.67 | -1.35% | 5,918.08 | 5,918.08 | 5,808.46 | 0 |
| Sep 04 2024 | 5,920.72 | -63.94 | -1.07% | 5,967.30 | 5,967.30 | 5,881.10 | 0 |
| Sep 03 2024 | 5,984.66 | -100.66 | -1.65% | 6,098.28 | 6,129.13 | 5,969.25 | 0 |
| Sep 02 2024 | 6,085.32 | -85.70 | -1.39% | 6,175.74 | 6,175.74 | 6,068.72 | 0 |
| Aug 30 2024 | 6,171.02 | -27.47 | -0.44% | 6,193.34 | 6,201.90 | 6,169.23 | 0 |
| Aug 29 2024 | 6,198.49 | 75.01 | 1.22% | 6,123.06 | 6,198.74 | 6,117.07 | 0 |
| Aug 28 2024 | 6,123.48 | 48.68 | 0.80% | 6,080.71 | 6,156.27 | 6,080.71 | 0 |
| Aug 27 2024 | 6,074.80 | -1.47 | -0.02% | 6,071.89 | 6,087.42 | 6,056.83 | 0 |
| Aug 26 2024 | 6,076.27 | -16.38 | -0.27% | 6,095.44 | 6,097.66 | 6,068.67 | 0 |
| Aug 23 2024 | 6,092.65 | 9.73 | 0.16% | 6,079.35 | 6,105.89 | 6,056.01 | 0 |
| Aug 22 2024 | 6,082.92 | -0.53 | -0.01% | 6,085.08 | 6,119.26 | 6,079.40 | 0 |
| Aug 21 2024 | 6,083.45 | 30.34 | 0.50% | 6,050.90 | 6,089.96 | 6,050.90 | 0 |
| Aug 20 2024 | 6,053.11 | -36.44 | -0.60% | 6,095.39 | 6,133.17 | 6,052.75 | 0 |
| Aug 19 2024 | 6,089.55 | -20.36 | -0.33% | 6,104.40 | 6,104.40 | 6,031.99 | 0 |
| Aug 16 2024 | 6,109.91 | 10.00 | 0.16% | 6,103.71 | 6,125.73 | 6,086.49 | 0 |
| Aug 15 2024 | 6,099.91 | 101.31 | 1.69% | 5,999.37 | 6,100.08 | 5,986.92 | 0 |
| Aug 14 2024 | 5,998.60 | 44.11 | 0.74% | 5,951.32 | 6,009.49 | 5,951.32 | 0 |
| Aug 13 2024 | 5,954.49 | 37.22 | 0.63% | 5,924.84 | 5,955.59 | 5,898.86 | 0 |
| Aug 12 2024 | 5,917.27 | 16.89 | 0.29% | 5,908.31 | 5,938.52 | 5,900.86 | 0 |
| Aug 09 2024 | 5,900.38 | 26.62 | 0.45% | 5,888.79 | 5,935.52 | 5,864.17 | 0 |
| Aug 08 2024 | 5,873.76 | -20.07 | -0.34% | 5,877.84 | 5,881.47 | 5,790.06 | 0 |
| Aug 07 2024 | 5,893.83 | 96.73 | 1.67% | 5,805.74 | 5,912.20 | 5,801.78 | 0 |
| Aug 06 2024 | 5,797.10 | 64.10 | 1.12% | 5,740.19 | 5,826.12 | 5,738.39 | 0 |
| Aug 05 2024 | 5,733.00 | -70.40 | -1.21% | 5,776.22 | 5,776.22 | 5,594.50 | 0 |
| Aug 02 2024 | 5,803.40 | -213.54 | -3.55% | 6,006.42 | 6,006.42 | 5,784.67 | 0 |
| Aug 01 2024 | 6,016.94 | -106.56 | -1.74% | 6,130.75 | 6,181.89 | 6,011.38 | 0 |
| Jul 31 2024 | 6,123.50 | 91.10 | 1.51% | 6,029.78 | 6,173.07 | 6,029.78 | 0 |
| Jul 30 2024 | 6,032.40 | 30.95 | 0.52% | 5,987.41 | 6,068.82 | 5,987.41 | 0 |
| Jul 29 2024 | 6,001.45 | 0.00 | 0.00% | 6,001.45 | 6,001.45 | 6,001.45 | 0 |
| Jul 26 2024 | 6,001.45 | 86.77 | 1.47% | 5,903.04 | 6,002.64 | 5,882.97 | 0 |
| Jul 25 2024 | 5,914.68 | -157.54 | -2.59% | 6,055.30 | 6,055.30 | 5,855.45 | 0 |
| Jul 24 2024 | 6,072.22 | -59.23 | -0.97% | 6,127.06 | 6,132.62 | 6,066.47 | 0 |
| Jul 23 2024 | 6,131.45 | 18.95 | 0.31% | 6,124.07 | 6,139.11 | 6,054.47 | 0 |
| Jul 22 2024 | 6,112.50 | 2.58 | 0.04% | 6,053.09 | 6,132.92 | 6,052.82 | 0 |
| Jul 19 2024 | 6,109.92 | 0.00 | 0.00% | 6,109.92 | 6,109.92 | 6,109.92 | 0 |
| Jul 18 2024 | 6,109.92 | -49.29 | -0.80% | 6,162.86 | 6,207.21 | 6,108.81 | 0 |
| Jul 17 2024 | 6,159.21 | -124.79 | -1.99% | 6,285.99 | 6,285.99 | 6,158.93 | 0 |
| Jul 16 2024 | 6,284.00 | 7.68 | 0.12% | 6,271.03 | 6,289.51 | 6,229.10 | 0 |
| Jul 15 2024 | 6,276.32 | -36.11 | -0.57% | 6,308.66 | 6,337.78 | 6,273.21 | 0 |
| Jul 12 2024 | 6,312.43 | 50.31 | 0.80% | 6,265.93 | 6,324.82 | 6,232.30 | 0 |
| Jul 11 2024 | 6,262.12 | 8.41 | 0.13% | 6,260.56 | 6,300.33 | 6,236.22 | 0 |
| Jul 10 2024 | 6,253.71 | 81.47 | 1.32% | 6,171.90 | 6,254.43 | 6,153.93 | 0 |
| Jul 09 2024 | 6,172.24 | -96.25 | -1.54% | 6,267.17 | 6,268.81 | 6,166.05 | 0 |
| Jul 08 2024 | 6,268.49 | 28.64 | 0.46% | 6,241.29 | 6,321.52 | 6,231.15 | 0 |
| Jul 05 2024 | 6,239.85 | -19.18 | -0.31% | 6,259.64 | 6,313.74 | 6,232.79 | 0 |
| Jul 04 2024 | 6,259.03 | 30.66 | 0.49% | 6,229.36 | 6,274.88 | 6,229.36 | 0 |
| Jul 03 2024 | 6,228.37 | 104.77 | 1.71% | 6,131.93 | 6,228.45 | 6,131.93 | 0 |
| Jul 02 2024 | 6,123.60 | -4.33 | -0.07% | 6,120.44 | 6,129.96 | 6,078.30 | 0 |
| Jul 01 2024 | 6,127.93 | -7.44 | -0.12% | 6,129.34 | 6,214.09 | 6,124.64 | 0 |
| Jun 28 2024 | 6,135.37 | 7.18 | 0.12% | 6,137.33 | 6,176.43 | 6,118.22 | 0 |
| Jun 27 2024 | 6,128.19 | -23.85 | -0.39% | 6,150.47 | 6,184.92 | 6,126.40 | 0 |
| Jun 26 2024 | 6,152.04 | -45.57 | -0.74% | 6,202.97 | 6,247.31 | 6,129.19 | 0 |
| Jun 25 2024 | 6,197.61 | -116.49 | -1.84% | 6,292.21 | 6,292.21 | 6,131.68 | 0 |
| Jun 24 2024 | 6,314.10 | 25.15 | 0.40% | 6,292.57 | 6,333.79 | 6,268.84 | 0 |
