Register to chat with like-minded investors on our interactive forums.
HX5020PI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 2,034.12 | 0.00 | 0.00% | 2,034.12 | 2,034.12 | 2,034.12 | 0 |
| Jun 20 2024 | 2,034.12 | -3.36 | -0.16% | 2,025.80 | 2,035.61 | 2,019.37 | 0 |
| Jun 18 2024 | 2,037.48 | -2.52 | -0.12% | 2,047.68 | 2,047.68 | 2,034.80 | 0 |
| Jun 17 2024 | 2,040.00 | 9.22 | 0.45% | 2,029.23 | 2,040.00 | 2,020.35 | 0 |
| Jun 14 2024 | 2,030.78 | -33.08 | -1.60% | 2,056.24 | 2,065.29 | 2,020.68 | 0 |
| Jun 13 2024 | 2,063.87 | -3.26 | -0.16% | 2,073.03 | 2,088.22 | 2,053.78 | 0 |
| Jun 12 2024 | 2,067.13 | 41.26 | 2.04% | 2,033.52 | 2,073.80 | 2,025.89 | 0 |
| Jun 11 2024 | 2,025.87 | -17.42 | -0.85% | 2,038.91 | 2,040.38 | 2,016.53 | 0 |
| Jun 10 2024 | 2,043.29 | -1.00 | -0.05% | 2,043.50 | 2,047.22 | 2,029.32 | 0 |
| Jun 07 2024 | 2,044.28 | -0.58 | -0.03% | 2,041.43 | 2,048.98 | 2,033.66 | 0 |
| Jun 06 2024 | 2,044.86 | -9.50 | -0.46% | 2,064.20 | 2,068.12 | 2,044.86 | 0 |
| Jun 05 2024 | 2,054.36 | 19.27 | 0.95% | 2,043.03 | 2,056.67 | 2,036.58 | 0 |
| Jun 04 2024 | 2,035.09 | -20.51 | -1.00% | 2,052.42 | 2,054.33 | 2,031.86 | 0 |
| Jun 03 2024 | 2,055.60 | 3.78 | 0.18% | 2,075.61 | 2,081.98 | 2,051.01 | 0 |
| May 31 2024 | 2,051.82 | -11.39 | -0.55% | 2,056.67 | 2,066.22 | 2,050.17 | 0 |
| May 30 2024 | 2,063.21 | -3.66 | -0.18% | 2,057.46 | 2,070.41 | 2,057.46 | 0 |
| May 29 2024 | 2,066.88 | -33.83 | -1.61% | 2,090.34 | 2,093.33 | 2,062.76 | 0 |
| May 28 2024 | 2,100.71 | -9.22 | -0.44% | 2,117.70 | 2,124.00 | 2,098.15 | 0 |
| May 24 2024 | 2,109.92 | 7.92 | 0.38% | 2,104.43 | 2,111.63 | 2,098.69 | 0 |
| May 23 2024 | 2,102.01 | 1.80 | 0.09% | 2,107.89 | 2,125.72 | 2,099.18 | 0 |
| May 22 2024 | 2,100.21 | -9.84 | -0.47% | 2,108.29 | 2,117.02 | 2,095.24 | 0 |
| May 21 2024 | 2,110.05 | -14.67 | -0.69% | 2,115.98 | 2,120.47 | 2,103.70 | 0 |
| May 20 2024 | 2,124.72 | 10.48 | 0.50% | 2,120.28 | 2,141.31 | 2,119.98 | 0 |
| May 17 2024 | 2,114.24 | -19.33 | -0.91% | 2,126.14 | 2,130.63 | 2,098.73 | 0 |
| May 16 2024 | 2,133.57 | 14.21 | 0.67% | 2,119.21 | 2,136.08 | 2,119.21 | 0 |
| May 15 2024 | 2,119.36 | 31.68 | 1.52% | 2,097.50 | 2,126.54 | 2,092.70 | 0 |
| May 14 2024 | 2,087.67 | 14.57 | 0.70% | 2,074.81 | 2,099.08 | 2,073.16 | 0 |
| May 13 2024 | 2,073.10 | -8.04 | -0.39% | 2,081.10 | 2,082.03 | 2,064.46 | 0 |
| May 10 2024 | 2,081.14 | 42.74 | 2.10% | 2,068.47 | 2,092.00 | 2,066.37 | 0 |
| May 09 2024 | 2,038.40 | 0.00 | 0.00% | 2,038.40 | 2,038.40 | 2,038.40 | 0 |
| May 08 2024 | 2,038.40 | 9.29 | 0.46% | 2,037.26 | 2,047.72 | 2,026.28 | 0 |
| May 07 2024 | 2,029.11 | 12.99 | 0.64% | 2,015.75 | 2,031.80 | 2,009.34 | 0 |
| May 06 2024 | 2,016.13 | 30.22 | 1.52% | 1,994.59 | 2,017.45 | 1,993.40 | 0 |
| May 03 2024 | 1,985.90 | 29.04 | 1.48% | 1,964.21 | 1,992.38 | 1,963.13 | 0 |
| May 02 2024 | 1,956.86 | 2.39 | 0.12% | 1,937.53 | 1,957.32 | 1,930.86 | 0 |
| May 01 2024 | 1,954.47 | 0.00 | 0.00% | 1,954.47 | 1,954.47 | 1,954.47 | 0 |
| Apr 30 2024 | 1,954.47 | 6.31 | 0.32% | 1,962.85 | 1,968.50 | 1,946.70 | 0 |
| Apr 29 2024 | 1,948.15 | 24.94 | 1.30% | 1,951.39 | 1,957.43 | 1,942.37 | 0 |
| Apr 26 2024 | 1,923.21 | 64.54 | 3.47% | 1,895.49 | 1,939.05 | 1,894.54 | 0 |
| Apr 25 2024 | 1,858.67 | -36.75 | -1.94% | 1,860.07 | 1,873.83 | 1,846.01 | 0 |
| Apr 24 2024 | 1,895.42 | 8.96 | 0.47% | 1,908.08 | 1,926.30 | 1,891.02 | 0 |
| Apr 23 2024 | 1,886.46 | 17.61 | 0.94% | 1,865.30 | 1,887.39 | 1,865.30 | 0 |
| Apr 22 2024 | 1,868.85 | -5.76 | -0.31% | 1,881.21 | 1,882.54 | 1,865.64 | 0 |
| Apr 19 2024 | 1,874.61 | -18.10 | -0.96% | 1,869.21 | 1,881.21 | 1,868.94 | 0 |
| Apr 18 2024 | 1,892.71 | 8.82 | 0.47% | 1,884.88 | 1,894.31 | 1,874.46 | 0 |
| Apr 17 2024 | 1,883.89 | -3.74 | -0.20% | 1,895.38 | 1,908.04 | 1,880.94 | 0 |
| Apr 16 2024 | 1,887.64 | -26.03 | -1.36% | 1,896.86 | 1,900.51 | 1,880.14 | 0 |
| Apr 15 2024 | 1,913.66 | 3.12 | 0.16% | 1,919.58 | 1,939.85 | 1,913.66 | 0 |
| Apr 12 2024 | 1,910.54 | 0.91 | 0.05% | 1,928.31 | 1,936.79 | 1,907.36 | 0 |
| Apr 11 2024 | 1,909.63 | -10.37 | -0.54% | 1,923.36 | 1,923.36 | 1,894.86 | 0 |
| Apr 10 2024 | 1,920.01 | 10.01 | 0.52% | 1,935.72 | 1,948.29 | 1,903.69 | 0 |
| Apr 09 2024 | 1,909.99 | 1.33 | 0.07% | 1,905.63 | 1,924.19 | 1,904.29 | 0 |
| Apr 08 2024 | 1,908.66 | 13.24 | 0.70% | 1,889.09 | 1,910.88 | 1,886.76 | 0 |
| Apr 05 2024 | 1,895.42 | -16.63 | -0.87% | 1,897.18 | 1,904.51 | 1,890.22 | 0 |
| Apr 04 2024 | 1,912.06 | 39.89 | 2.13% | 1,878.87 | 1,914.27 | 1,877.90 | 0 |
| Apr 03 2024 | 1,872.17 | 7.27 | 0.39% | 1,860.32 | 1,874.73 | 1,854.69 | 0 |
| Apr 02 2024 | 1,864.90 | -0.22 | -0.01% | 1,877.01 | 1,886.51 | 1,860.34 | 0 |
| Apr 01 2024 | 1,865.12 | 0.00 | 0.00% | 1,865.12 | 1,865.12 | 1,865.12 | 0 |
| Mar 28 2024 | 1,865.12 | -7.05 | -0.38% | 1,876.84 | 1,880.55 | 1,855.72 | 0 |
| Mar 27 2024 | 1,872.17 | 2.65 | 0.14% | 1,857.89 | 1,880.15 | 1,856.17 | 0 |
| Mar 26 2024 | 1,869.51 | 1.37 | 0.07% | 1,870.83 | 1,873.20 | 1,850.91 | 0 |
| Mar 25 2024 | 1,868.14 | -7.23 | -0.39% | 1,864.54 | 1,869.78 | 1,853.05 | 0 |
