Register to chat with like-minded investors on our interactive forums.
HX4010GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 445.11 | 2.23 | 0.50% | 440.69 | 445.90 | 439.95 | 0 |
| Jun 18 2024 | 442.88 | 3.48 | 0.79% | 441.71 | 443.16 | 438.19 | 0 |
| Jun 17 2024 | 439.40 | -3.85 | -0.87% | 442.32 | 444.03 | 439.40 | 0 |
| Jun 14 2024 | 443.25 | -7.58 | -1.68% | 448.42 | 450.78 | 439.17 | 0 |
| Jun 13 2024 | 450.83 | -7.47 | -1.63% | 455.89 | 456.06 | 449.95 | 0 |
| Jun 12 2024 | 458.30 | 10.06 | 2.24% | 447.20 | 459.96 | 446.27 | 0 |
| Jun 11 2024 | 448.24 | -9.58 | -2.09% | 457.17 | 457.17 | 447.96 | 0 |
| Jun 10 2024 | 457.81 | -0.44 | -0.10% | 457.70 | 459.27 | 455.78 | 0 |
| Jun 07 2024 | 458.25 | -1.15 | -0.25% | 459.22 | 461.19 | 457.18 | 0 |
| Jun 06 2024 | 459.40 | 2.21 | 0.48% | 459.07 | 461.60 | 457.46 | 0 |
| Jun 05 2024 | 457.20 | -1.23 | -0.27% | 459.46 | 461.50 | 455.35 | 0 |
| Jun 04 2024 | 458.42 | -3.91 | -0.85% | 464.64 | 464.74 | 455.37 | 0 |
| Jun 03 2024 | 462.33 | -5.04 | -1.08% | 468.95 | 473.02 | 461.96 | 0 |
| May 31 2024 | 467.38 | 0.70 | 0.15% | 464.83 | 468.76 | 462.15 | 0 |
| May 30 2024 | 466.68 | -1.80 | -0.38% | 467.83 | 469.82 | 466.31 | 0 |
| May 29 2024 | 468.48 | -7.68 | -1.61% | 473.66 | 476.72 | 468.02 | 0 |
| May 28 2024 | 476.16 | 2.94 | 0.62% | 476.42 | 477.53 | 473.46 | 0 |
| May 24 2024 | 473.23 | -3.19 | -0.67% | 473.13 | 474.71 | 470.15 | 0 |
| May 23 2024 | 476.42 | 2.31 | 0.49% | 472.55 | 477.16 | 471.63 | 0 |
| May 22 2024 | 474.10 | -0.28 | -0.06% | 475.40 | 476.05 | 468.47 | 0 |
| May 21 2024 | 474.39 | -11.56 | -2.38% | 484.65 | 485.05 | 472.35 | 0 |
| May 20 2024 | 485.95 | -10.89 | -2.19% | 492.86 | 493.14 | 482.69 | 0 |
| May 17 2024 | 496.84 | -4.67 | -0.93% | 502.34 | 502.80 | 494.11 | 0 |
| May 16 2024 | 501.51 | 15.68 | 3.23% | 485.87 | 502.62 | 485.32 | 0 |
| May 15 2024 | 485.83 | 9.24 | 1.94% | 479.73 | 493.18 | 478.99 | 0 |
| May 14 2024 | 476.58 | 3.59 | 0.76% | 471.77 | 478.15 | 468.95 | 0 |
| May 13 2024 | 472.99 | 8.86 | 1.91% | 465.73 | 472.99 | 463.49 | 0 |
| May 10 2024 | 464.14 | 7.87 | 1.73% | 460.51 | 464.88 | 459.53 | 0 |
| May 09 2024 | 456.27 | 0.00 | 0.00% | 456.27 | 456.27 | 456.27 | 0 |
| May 08 2024 | 456.27 | 1.62 | 0.36% | 458.47 | 460.44 | 454.25 | 0 |
| May 07 2024 | 454.65 | -4.68 | -1.02% | 462.38 | 463.21 | 451.04 | 0 |
| May 06 2024 | 459.33 | 9.74 | 2.17% | 450.26 | 461.62 | 450.17 | 0 |
| May 03 2024 | 449.59 | 6.80 | 1.53% | 448.46 | 452.51 | 446.77 | 0 |
| May 02 2024 | 442.80 | -9.18 | -2.03% | 449.18 | 449.46 | 441.06 | 0 |
| May 01 2024 | 451.98 | 0.00 | 0.00% | 451.98 | 451.98 | 451.98 | 0 |
| Apr 30 2024 | 451.98 | -1.00 | -0.22% | 459.25 | 463.53 | 451.98 | 0 |
| Apr 29 2024 | 452.97 | -21.21 | -4.47% | 478.92 | 486.06 | 448.37 | 0 |
| Apr 26 2024 | 474.18 | 9.21 | 1.98% | 467.48 | 475.48 | 466.67 | 0 |
| Apr 25 2024 | 464.98 | -5.76 | -1.22% | 470.20 | 472.50 | 464.44 | 0 |
| Apr 24 2024 | 470.74 | -1.21 | -0.26% | 471.88 | 473.60 | 469.22 | 0 |
| Apr 23 2024 | 471.95 | 0.34 | 0.07% | 470.27 | 474.91 | 468.75 | 0 |
| Apr 22 2024 | 471.61 | -1.03 | -0.22% | 474.25 | 476.57 | 470.63 | 0 |
| Apr 19 2024 | 472.64 | 1.81 | 0.38% | 467.52 | 473.62 | 466.18 | 0 |
| Apr 18 2024 | 470.83 | 1.85 | 0.39% | 468.20 | 471.21 | 466.63 | 0 |
| Apr 17 2024 | 468.98 | -3.37 | -0.71% | 468.69 | 474.74 | 467.80 | 0 |
| Apr 16 2024 | 472.35 | -9.71 | -2.02% | 474.92 | 475.64 | 469.79 | 0 |
| Apr 15 2024 | 482.07 | -0.98 | -0.20% | 484.30 | 491.98 | 481.62 | 0 |
| Apr 12 2024 | 483.05 | -5.89 | -1.21% | 487.78 | 488.05 | 480.12 | 0 |
| Apr 11 2024 | 488.94 | 2.30 | 0.47% | 491.68 | 492.55 | 481.97 | 0 |
| Apr 10 2024 | 486.64 | -0.62 | -0.13% | 494.59 | 498.51 | 485.79 | 0 |
| Apr 09 2024 | 487.26 | 2.49 | 0.51% | 485.39 | 491.97 | 485.39 | 0 |
| Apr 08 2024 | 484.77 | 5.56 | 1.16% | 477.67 | 487.51 | 476.78 | 0 |
| Apr 05 2024 | 479.21 | 4.64 | 0.98% | 470.92 | 482.43 | 470.92 | 0 |
| Apr 04 2024 | 474.57 | 9.93 | 2.14% | 469.14 | 479.38 | 468.78 | 0 |
| Apr 03 2024 | 464.64 | 12.42 | 2.75% | 456.16 | 467.31 | 455.62 | 0 |
| Apr 02 2024 | 452.22 | -5.52 | -1.21% | 454.71 | 458.27 | 449.56 | 0 |
| Apr 01 2024 | 457.74 | 0.00 | 0.00% | 457.74 | 457.74 | 457.74 | 0 |
| Mar 28 2024 | 457.74 | -3.09 | -0.67% | 463.50 | 465.20 | 456.67 | 0 |
| Mar 27 2024 | 460.83 | -0.18 | -0.04% | 456.31 | 462.08 | 456.31 | 0 |
| Mar 26 2024 | 461.01 | 0.53 | 0.12% | 461.64 | 461.81 | 452.41 | 0 |
| Mar 25 2024 | 460.48 | 1.16 | 0.25% | 457.78 | 460.75 | 454.76 | 0 |
