Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HX45PI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 963.44 | 0.00 | 0.00% | 963.44 | 963.44 | 963.44 | 0 |
| Jun 20 2024 | 963.44 | -5.82 | -0.60% | 959.99 | 968.25 | 959.99 | 0 |
| Jun 18 2024 | 969.26 | 16.20 | 1.70% | 954.40 | 969.26 | 947.96 | 0 |
| Jun 17 2024 | 953.06 | 6.40 | 0.68% | 947.49 | 956.85 | 946.61 | 0 |
| Jun 14 2024 | 946.66 | 7.36 | 0.78% | 941.28 | 951.63 | 940.62 | 0 |
| Jun 13 2024 | 939.29 | -5.11 | -0.54% | 939.78 | 939.78 | 932.92 | 0 |
| Jun 12 2024 | 944.40 | 7.53 | 0.80% | 936.23 | 946.78 | 932.89 | 0 |
| Jun 11 2024 | 936.88 | -6.26 | -0.66% | 943.37 | 943.68 | 934.99 | 0 |
| Jun 10 2024 | 943.14 | 6.75 | 0.72% | 934.80 | 944.58 | 931.71 | 0 |
| Jun 07 2024 | 936.39 | -4.29 | -0.46% | 940.88 | 940.94 | 930.85 | 0 |
| Jun 06 2024 | 940.68 | 7.29 | 0.78% | 933.84 | 942.29 | 932.62 | 0 |
| Jun 05 2024 | 933.38 | -18.16 | -1.91% | 951.26 | 952.75 | 931.80 | 0 |
| Jun 04 2024 | 951.54 | -13.14 | -1.36% | 965.50 | 966.29 | 950.34 | 0 |
| Jun 03 2024 | 964.68 | 0.71 | 0.07% | 974.67 | 977.30 | 964.68 | 0 |
| May 31 2024 | 963.97 | 3.75 | 0.39% | 957.64 | 967.24 | 957.08 | 0 |
| May 30 2024 | 960.21 | 5.89 | 0.62% | 950.82 | 961.78 | 949.59 | 0 |
| May 29 2024 | 954.33 | -16.81 | -1.73% | 966.40 | 969.38 | 954.33 | 0 |
| May 28 2024 | 971.14 | 0.53 | 0.05% | 980.64 | 983.78 | 969.48 | 0 |
| May 24 2024 | 970.61 | 0.35 | 0.04% | 969.44 | 976.20 | 969.13 | 0 |
| May 23 2024 | 970.27 | 3.89 | 0.40% | 967.29 | 971.59 | 964.66 | 0 |
| May 22 2024 | 966.38 | -3.04 | -0.31% | 970.12 | 970.17 | 959.46 | 0 |
| May 21 2024 | 969.42 | -4.00 | -0.41% | 972.19 | 973.94 | 967.93 | 0 |
| May 20 2024 | 973.42 | -1.73 | -0.18% | 977.13 | 982.03 | 972.24 | 0 |
| May 17 2024 | 975.15 | 3.28 | 0.34% | 974.76 | 977.99 | 971.47 | 0 |
| May 16 2024 | 971.87 | 12.80 | 1.33% | 965.16 | 974.19 | 961.81 | 0 |
| May 15 2024 | 959.07 | 3.70 | 0.39% | 956.43 | 962.01 | 953.49 | 0 |
| May 14 2024 | 955.37 | 5.22 | 0.55% | 952.66 | 959.96 | 952.12 | 0 |
| May 13 2024 | 950.15 | 3.77 | 0.40% | 949.80 | 954.24 | 945.08 | 0 |
| May 10 2024 | 946.38 | 15.21 | 1.63% | 939.40 | 949.87 | 936.70 | 0 |
| May 09 2024 | 931.17 | 0.00 | 0.00% | 931.17 | 931.17 | 931.17 | 0 |
| May 08 2024 | 931.17 | -0.74 | -0.08% | 931.42 | 942.58 | 931.17 | 0 |
| May 07 2024 | 931.91 | -1.08 | -0.12% | 935.46 | 936.89 | 931.19 | 0 |
| May 06 2024 | 933.00 | 0.24 | 0.03% | 934.80 | 936.38 | 932.13 | 0 |
| May 03 2024 | 932.75 | 5.33 | 0.57% | 933.03 | 939.74 | 928.84 | 0 |
| May 02 2024 | 927.43 | 1.10 | 0.12% | 926.84 | 932.10 | 925.16 | 0 |
| May 01 2024 | 926.33 | 0.00 | 0.00% | 926.33 | 926.33 | 926.33 | 0 |
| Apr 30 2024 | 926.33 | -7.85 | -0.84% | 935.04 | 935.73 | 926.33 | 0 |
| Apr 29 2024 | 934.18 | 6.81 | 0.73% | 927.90 | 936.60 | 924.18 | 0 |
| Apr 26 2024 | 927.37 | 10.13 | 1.10% | 929.74 | 933.60 | 923.18 | 0 |
| Apr 25 2024 | 917.24 | -43.89 | -4.57% | 926.79 | 926.79 | 907.09 | 0 |
| Apr 24 2024 | 961.12 | -6.36 | -0.66% | 966.22 | 966.22 | 958.60 | 0 |
| Apr 23 2024 | 967.48 | 2.49 | 0.26% | 967.86 | 974.27 | 966.21 | 0 |
| Apr 22 2024 | 965.00 | 16.21 | 1.71% | 957.48 | 967.96 | 957.48 | 0 |
| Apr 19 2024 | 948.78 | 3.20 | 0.34% | 944.68 | 950.45 | 941.56 | 0 |
| Apr 18 2024 | 945.58 | -9.53 | -1.00% | 948.56 | 953.36 | 942.50 | 0 |
| Apr 17 2024 | 955.10 | -5.59 | -0.58% | 971.28 | 972.74 | 952.14 | 0 |
| Apr 16 2024 | 960.70 | -5.42 | -0.56% | 961.66 | 971.87 | 955.32 | 0 |
| Apr 15 2024 | 966.12 | -3.10 | -0.32% | 969.79 | 972.83 | 964.49 | 0 |
| Apr 12 2024 | 969.22 | -4.10 | -0.42% | 974.98 | 977.86 | 967.89 | 0 |
| Apr 11 2024 | 973.33 | -1.15 | -0.12% | 975.55 | 981.15 | 970.69 | 0 |
| Apr 10 2024 | 974.48 | -2.64 | -0.27% | 984.27 | 991.90 | 973.39 | 0 |
| Apr 09 2024 | 977.12 | 0.99 | 0.10% | 973.52 | 985.73 | 973.18 | 0 |
| Apr 08 2024 | 976.13 | -0.97 | -0.10% | 973.72 | 977.02 | 968.71 | 0 |
| Apr 05 2024 | 977.10 | -8.06 | -0.82% | 978.91 | 983.48 | 975.79 | 0 |
| Apr 04 2024 | 985.16 | 6.13 | 0.63% | 981.12 | 995.13 | 981.04 | 0 |
| Apr 03 2024 | 979.03 | 13.84 | 1.43% | 970.34 | 979.78 | 968.18 | 0 |
| Apr 02 2024 | 965.20 | -25.88 | -2.61% | 988.80 | 989.67 | 957.43 | 0 |
| Apr 01 2024 | 991.08 | 0.00 | 0.00% | 991.08 | 991.08 | 991.08 | 0 |
| Mar 28 2024 | 991.08 | 1.83 | 0.19% | 988.18 | 994.59 | 987.44 | 0 |
| Mar 27 2024 | 989.24 | 0.82 | 0.08% | 980.44 | 992.22 | 979.49 | 0 |
| Mar 26 2024 | 988.42 | 5.68 | 0.58% | 985.23 | 989.45 | 977.52 | 0 |
