Register for streaming realtime charts, analysis tools, and prices.
HX4520GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,221.16 | 0.00 | 0.00% | 1,221.16 | 1,221.16 | 1,221.16 | 0 |
| Jun 20 2024 | 1,221.16 | -7.93 | -0.65% | 1,215.15 | 1,227.62 | 1,215.15 | 0 |
| Jun 18 2024 | 1,229.09 | 23.00 | 1.91% | 1,207.22 | 1,229.09 | 1,198.02 | 0 |
| Jun 17 2024 | 1,206.08 | 7.04 | 0.59% | 1,199.46 | 1,211.44 | 1,197.33 | 0 |
| Jun 14 2024 | 1,199.05 | 12.81 | 1.08% | 1,189.36 | 1,205.77 | 1,189.36 | 0 |
| Jun 13 2024 | 1,186.24 | -5.46 | -0.46% | 1,185.21 | 1,186.24 | 1,176.35 | 0 |
| Jun 12 2024 | 1,191.70 | 10.06 | 0.85% | 1,180.37 | 1,195.61 | 1,174.98 | 0 |
| Jun 11 2024 | 1,181.64 | -8.38 | -0.70% | 1,190.43 | 1,191.11 | 1,179.17 | 0 |
| Jun 10 2024 | 1,190.02 | 10.85 | 0.92% | 1,178.27 | 1,191.39 | 1,172.57 | 0 |
| Jun 07 2024 | 1,179.17 | -4.94 | -0.42% | 1,184.52 | 1,184.56 | 1,171.17 | 0 |
| Jun 06 2024 | 1,184.11 | 10.85 | 0.92% | 1,172.09 | 1,186.00 | 1,171.20 | 0 |
| Jun 05 2024 | 1,173.26 | -26.57 | -2.21% | 1,199.08 | 1,200.76 | 1,170.48 | 0 |
| Jun 04 2024 | 1,199.84 | -18.47 | -1.52% | 1,219.30 | 1,220.98 | 1,197.74 | 0 |
| Jun 03 2024 | 1,218.31 | 0.10 | 0.01% | 1,233.55 | 1,237.22 | 1,218.31 | 0 |
| May 31 2024 | 1,218.21 | 4.64 | 0.38% | 1,209.28 | 1,223.52 | 1,208.14 | 0 |
| May 30 2024 | 1,213.57 | 5.87 | 0.49% | 1,202.17 | 1,215.04 | 1,199.70 | 0 |
| May 29 2024 | 1,207.70 | -22.90 | -1.86% | 1,224.35 | 1,229.12 | 1,207.70 | 0 |
| May 28 2024 | 1,230.60 | 1.24 | 0.10% | 1,242.51 | 1,247.14 | 1,227.85 | 0 |
| May 24 2024 | 1,229.36 | -1.89 | -0.15% | 1,229.02 | 1,237.39 | 1,228.54 | 0 |
| May 23 2024 | 1,231.25 | 5.01 | 0.41% | 1,227.17 | 1,232.42 | 1,223.32 | 0 |
| May 22 2024 | 1,226.24 | -5.05 | -0.41% | 1,231.80 | 1,231.80 | 1,216.56 | 0 |
| May 21 2024 | 1,231.28 | -6.25 | -0.50% | 1,235.24 | 1,237.91 | 1,228.88 | 0 |
| May 20 2024 | 1,237.53 | -2.65 | -0.21% | 1,243.37 | 1,249.89 | 1,235.34 | 0 |
| May 17 2024 | 1,240.18 | 5.25 | 0.43% | 1,237.95 | 1,242.62 | 1,234.86 | 0 |
| May 16 2024 | 1,234.92 | 17.27 | 1.42% | 1,226.34 | 1,238.43 | 1,220.88 | 0 |
| May 15 2024 | 1,217.66 | 5.29 | 0.44% | 1,213.47 | 1,221.50 | 1,208.77 | 0 |
| May 14 2024 | 1,212.37 | 8.69 | 0.72% | 1,206.74 | 1,218.21 | 1,206.54 | 0 |
| May 13 2024 | 1,203.68 | 5.87 | 0.49% | 1,202.76 | 1,209.28 | 1,195.92 | 0 |
| May 10 2024 | 1,197.81 | 23.14 | 1.97% | 1,185.94 | 1,202.48 | 1,183.12 | 0 |
| May 09 2024 | 1,174.67 | 0.00 | 0.00% | 1,174.67 | 1,174.67 | 1,174.67 | 0 |
| May 08 2024 | 1,174.67 | 1.92 | 0.16% | 1,171.62 | 1,189.64 | 1,171.62 | 0 |
| May 07 2024 | 1,172.76 | 0.52 | 0.04% | 1,178.11 | 1,180.76 | 1,172.62 | 0 |
| May 06 2024 | 1,172.24 | 1.10 | 0.09% | 1,172.79 | 1,175.95 | 1,168.67 | 0 |
| May 03 2024 | 1,171.14 | 7.69 | 0.66% | 1,171.42 | 1,181.54 | 1,165.58 | 0 |
| May 02 2024 | 1,163.45 | -0.71 | -0.06% | 1,164.20 | 1,170.45 | 1,162.18 | 0 |
| May 01 2024 | 1,164.17 | 0.00 | 0.00% | 1,164.17 | 1,164.17 | 1,164.17 | 0 |
| Apr 30 2024 | 1,164.17 | -11.61 | -0.99% | 1,176.26 | 1,177.97 | 1,164.17 | 0 |
| Apr 29 2024 | 1,175.78 | 9.07 | 0.78% | 1,168.32 | 1,179.82 | 1,162.49 | 0 |
| Apr 26 2024 | 1,166.71 | 12.64 | 1.09% | 1,171.00 | 1,176.90 | 1,159.81 | 0 |
| Apr 25 2024 | 1,154.07 | -62.72 | -5.15% | 1,164.82 | 1,164.82 | 1,136.94 | 0 |
| Apr 24 2024 | 1,216.79 | -7.55 | -0.62% | 1,223.80 | 1,223.80 | 1,212.57 | 0 |
| Apr 23 2024 | 1,224.35 | 2.61 | 0.21% | 1,225.07 | 1,232.83 | 1,223.42 | 0 |
| Apr 22 2024 | 1,221.74 | 24.89 | 2.08% | 1,207.94 | 1,226.23 | 1,207.94 | 0 |
| Apr 19 2024 | 1,196.85 | 3.26 | 0.27% | 1,191.04 | 1,199.15 | 1,185.90 | 0 |
| Apr 18 2024 | 1,193.58 | -9.82 | -0.82% | 1,196.16 | 1,203.54 | 1,189.36 | 0 |
| Apr 17 2024 | 1,203.40 | -10.09 | -0.83% | 1,226.82 | 1,230.90 | 1,198.63 | 0 |
| Apr 16 2024 | 1,213.50 | -5.46 | -0.45% | 1,213.63 | 1,228.36 | 1,204.54 | 0 |
| Apr 15 2024 | 1,218.96 | -4.56 | -0.37% | 1,223.90 | 1,227.44 | 1,215.18 | 0 |
| Apr 12 2024 | 1,223.52 | -3.61 | -0.29% | 1,230.53 | 1,235.16 | 1,220.54 | 0 |
| Apr 11 2024 | 1,227.13 | -0.83 | -0.07% | 1,229.63 | 1,238.46 | 1,223.18 | 0 |
| Apr 10 2024 | 1,227.95 | -2.37 | -0.19% | 1,242.58 | 1,253.53 | 1,226.06 | 0 |
| Apr 09 2024 | 1,230.32 | 1.44 | 0.12% | 1,224.38 | 1,242.06 | 1,223.39 | 0 |
| Apr 08 2024 | 1,228.88 | -0.55 | -0.04% | 1,225.92 | 1,230.87 | 1,217.76 | 0 |
| Apr 05 2024 | 1,229.43 | -10.67 | -0.86% | 1,231.10 | 1,237.66 | 1,226.78 | 0 |
| Apr 04 2024 | 1,240.10 | 10.19 | 0.83% | 1,233.06 | 1,253.78 | 1,233.06 | 0 |
| Apr 03 2024 | 1,229.91 | 18.45 | 1.52% | 1,217.46 | 1,231.07 | 1,213.78 | 0 |
| Apr 02 2024 | 1,211.45 | -40.38 | -3.23% | 1,247.13 | 1,248.23 | 1,199.38 | 0 |
| Apr 01 2024 | 1,251.83 | 0.00 | 0.00% | 1,251.83 | 1,251.83 | 1,251.83 | 0 |
| Mar 28 2024 | 1,251.83 | 0.20 | 0.02% | 1,248.30 | 1,257.73 | 1,248.30 | 0 |
| Mar 27 2024 | 1,251.63 | 19.41 | 1.58% | 1,239.22 | 1,255.45 | 1,237.80 | 0 |
| Mar 26 2024 | 1,232.22 | 6.09 | 0.50% | 1,229.75 | 1,233.71 | 1,219.47 | 0 |
| Mar 25 2024 | 1,226.13 | -4.80 | -0.39% | 1,231.07 | 1,237.97 | 1,216.46 | 0 |
