Register for real-time alerts, custom portfolio, and market movers
HX4510GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,416.14 | 0.00 | 0.00% | 1,416.14 | 1,416.14 | 1,416.14 | 0 |
| Jun 20 2024 | 1,416.14 | -5.44 | -0.38% | 1,420.32 | 1,427.46 | 1,412.85 | 0 |
| Jun 18 2024 | 1,421.58 | 9.90 | 0.70% | 1,416.87 | 1,421.58 | 1,412.52 | 0 |
| Jun 17 2024 | 1,411.68 | 15.48 | 1.11% | 1,401.11 | 1,419.79 | 1,401.11 | 0 |
| Jun 14 2024 | 1,396.21 | -8.79 | -0.63% | 1,404.48 | 1,404.48 | 1,391.00 | 0 |
| Jun 13 2024 | 1,405.00 | -13.25 | -0.93% | 1,414.99 | 1,416.44 | 1,402.33 | 0 |
| Jun 12 2024 | 1,418.25 | 8.13 | 0.58% | 1,411.69 | 1,418.75 | 1,411.69 | 0 |
| Jun 11 2024 | 1,410.12 | -6.76 | -0.48% | 1,416.55 | 1,417.83 | 1,406.41 | 0 |
| Jun 10 2024 | 1,416.88 | -2.99 | -0.21% | 1,419.01 | 1,420.52 | 1,416.88 | 0 |
| Jun 07 2024 | 1,419.87 | -9.11 | -0.64% | 1,428.35 | 1,429.43 | 1,414.57 | 0 |
| Jun 06 2024 | 1,428.98 | 1.67 | 0.12% | 1,437.80 | 1,438.03 | 1,423.35 | 0 |
| Jun 05 2024 | 1,427.31 | -6.61 | -0.46% | 1,435.70 | 1,440.47 | 1,425.93 | 0 |
| Jun 04 2024 | 1,433.92 | -9.02 | -0.63% | 1,444.39 | 1,444.39 | 1,430.40 | 0 |
| Jun 03 2024 | 1,442.94 | 5.59 | 0.39% | 1,443.06 | 1,449.69 | 1,439.83 | 0 |
| May 31 2024 | 1,437.36 | 6.17 | 0.43% | 1,433.24 | 1,438.77 | 1,429.88 | 0 |
| May 30 2024 | 1,431.18 | 17.65 | 1.25% | 1,414.51 | 1,436.63 | 1,414.51 | 0 |
| May 29 2024 | 1,413.53 | -15.75 | -1.10% | 1,423.66 | 1,424.50 | 1,408.64 | 0 |
| May 28 2024 | 1,429.28 | -2.44 | -0.17% | 1,443.96 | 1,446.59 | 1,429.28 | 0 |
| May 24 2024 | 1,431.72 | 13.66 | 0.96% | 1,423.55 | 1,436.33 | 1,423.55 | 0 |
| May 23 2024 | 1,418.05 | 5.23 | 0.37% | 1,415.48 | 1,429.83 | 1,412.84 | 0 |
| May 22 2024 | 1,412.82 | 2.28 | 0.16% | 1,413.72 | 1,414.10 | 1,406.37 | 0 |
| May 21 2024 | 1,410.54 | 0.80 | 0.06% | 1,412.14 | 1,412.91 | 1,407.19 | 0 |
| May 20 2024 | 1,409.74 | -0.02 | 0.00% | 1,408.85 | 1,416.59 | 1,407.74 | 0 |
| May 17 2024 | 1,409.76 | -1.36 | -0.10% | 1,419.00 | 1,420.47 | 1,408.08 | 0 |
| May 16 2024 | 1,411.12 | 12.95 | 0.93% | 1,401.71 | 1,413.44 | 1,401.16 | 0 |
| May 15 2024 | 1,398.17 | 2.05 | 0.15% | 1,399.07 | 1,409.04 | 1,398.17 | 0 |
| May 14 2024 | 1,396.12 | -4.03 | -0.29% | 1,404.51 | 1,405.71 | 1,395.37 | 0 |
| May 13 2024 | 1,400.15 | -0.65 | -0.05% | 1,402.40 | 1,406.63 | 1,393.31 | 0 |
| May 10 2024 | 1,400.79 | 0.53 | 0.04% | 1,407.68 | 1,411.15 | 1,399.21 | 0 |
| May 09 2024 | 1,400.26 | 0.00 | 0.00% | 1,400.26 | 1,400.26 | 1,400.26 | 0 |
| May 08 2024 | 1,400.26 | -17.22 | -1.21% | 1,419.25 | 1,422.29 | 1,396.72 | 0 |
| May 07 2024 | 1,417.48 | -12.27 | -0.86% | 1,417.79 | 1,420.95 | 1,405.29 | 0 |
| May 06 2024 | 1,429.75 | -4.11 | -0.29% | 1,443.93 | 1,446.81 | 1,429.75 | 0 |
| May 03 2024 | 1,433.86 | 2.54 | 0.18% | 1,434.70 | 1,437.12 | 1,430.48 | 0 |
| May 02 2024 | 1,431.32 | 13.53 | 0.95% | 1,422.01 | 1,438.28 | 1,416.51 | 0 |
| May 01 2024 | 1,417.79 | 0.00 | 0.00% | 1,417.79 | 1,417.79 | 1,417.79 | 0 |
| Apr 30 2024 | 1,417.79 | -2.17 | -0.15% | 1,424.68 | 1,427.41 | 1,414.70 | 0 |
| Apr 29 2024 | 1,419.95 | 7.56 | 0.54% | 1,410.11 | 1,423.37 | 1,408.28 | 0 |
| Apr 26 2024 | 1,412.39 | 16.02 | 1.15% | 1,408.62 | 1,416.21 | 1,404.47 | 0 |
| Apr 25 2024 | 1,396.37 | -24.45 | -1.72% | 1,418.08 | 1,421.69 | 1,396.37 | 0 |
| Apr 24 2024 | 1,420.82 | -0.85 | -0.06% | 1,425.18 | 1,433.99 | 1,417.39 | 0 |
| Apr 23 2024 | 1,421.66 | 6.70 | 0.47% | 1,420.86 | 1,435.21 | 1,415.95 | 0 |
| Apr 22 2024 | 1,414.97 | -0.69 | -0.05% | 1,427.90 | 1,432.14 | 1,408.49 | 0 |
| Apr 19 2024 | 1,415.65 | 9.15 | 0.65% | 1,413.08 | 1,426.32 | 1,406.72 | 0 |
| Apr 18 2024 | 1,406.50 | -11.77 | -0.83% | 1,417.49 | 1,422.34 | 1,402.52 | 0 |
| Apr 17 2024 | 1,418.27 | 8.58 | 0.61% | 1,425.46 | 1,425.46 | 1,406.25 | 0 |
| Apr 16 2024 | 1,409.69 | -15.63 | -1.10% | 1,417.08 | 1,427.71 | 1,409.69 | 0 |
| Apr 15 2024 | 1,425.33 | -1.00 | -0.07% | 1,429.06 | 1,439.45 | 1,424.76 | 0 |
| Apr 12 2024 | 1,426.33 | -10.11 | -0.70% | 1,436.16 | 1,441.91 | 1,426.33 | 0 |
| Apr 11 2024 | 1,436.44 | -5.19 | -0.36% | 1,441.39 | 1,447.75 | 1,434.70 | 0 |
| Apr 10 2024 | 1,441.63 | 8.30 | 0.58% | 1,443.42 | 1,452.46 | 1,438.38 | 0 |
| Apr 09 2024 | 1,433.33 | 0.38 | 0.03% | 1,435.71 | 1,445.49 | 1,433.33 | 0 |
| Apr 08 2024 | 1,432.96 | -5.11 | -0.36% | 1,429.01 | 1,437.72 | 1,425.81 | 0 |
| Apr 05 2024 | 1,438.06 | -3.31 | -0.23% | 1,443.95 | 1,446.92 | 1,438.06 | 0 |
| Apr 04 2024 | 1,441.37 | -4.57 | -0.32% | 1,446.13 | 1,453.81 | 1,438.62 | 0 |
| Apr 03 2024 | 1,445.95 | 14.59 | 1.02% | 1,441.50 | 1,451.07 | 1,441.37 | 0 |
| Apr 02 2024 | 1,431.35 | 4.75 | 0.33% | 1,433.33 | 1,440.14 | 1,430.38 | 0 |
| Apr 01 2024 | 1,426.60 | 0.00 | 0.00% | 1,426.60 | 1,426.60 | 1,426.60 | 0 |
| Mar 28 2024 | 1,426.60 | 14.20 | 1.01% | 1,421.73 | 1,431.02 | 1,413.00 | 0 |
| Mar 27 2024 | 1,412.40 | 8.91 | 0.64% | 1,407.79 | 1,419.07 | 1,407.01 | 0 |
| Mar 26 2024 | 1,403.49 | 13.55 | 0.97% | 1,390.66 | 1,404.14 | 1,383.44 | 0 |
| Mar 25 2024 | 1,389.94 | 7.95 | 0.58% | 1,385.21 | 1,391.25 | 1,381.59 | 0 |
