Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HX551020PI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 208.74 | -3.18 | -1.50% | 208.74 | 208.74 | 208.74 | 0 |
| Jun 24 2024 | 211.92 | 0.48 | 0.22% | 211.92 | 211.92 | 211.92 | 0 |
| Jun 21 2024 | 211.45 | 0.00 | 0.00% | 211.45 | 211.45 | 211.45 | 0 |
| Jun 20 2024 | 211.45 | 1.42 | 0.68% | 211.45 | 211.45 | 211.45 | 0 |
| Jun 18 2024 | 210.03 | 2.10 | 1.01% | 210.03 | 210.03 | 210.03 | 0 |
| Jun 17 2024 | 207.93 | -0.66 | -0.32% | 207.93 | 207.93 | 207.93 | 0 |
| Jun 14 2024 | 208.59 | -3.65 | -1.72% | 208.59 | 208.59 | 208.59 | 0 |
| Jun 13 2024 | 212.24 | -1.61 | -0.75% | 212.24 | 212.24 | 212.24 | 0 |
| Jun 12 2024 | 213.85 | 1.30 | 0.61% | 213.85 | 213.85 | 213.85 | 0 |
| Jun 11 2024 | 212.55 | -3.85 | -1.78% | 212.55 | 212.55 | 212.55 | 0 |
| Jun 10 2024 | 216.40 | 0.22 | 0.10% | 216.40 | 216.40 | 216.40 | 0 |
| Jun 07 2024 | 216.18 | -3.48 | -1.58% | 216.18 | 216.18 | 216.18 | 0 |
| Jun 06 2024 | 219.66 | -0.37 | -0.17% | 219.66 | 219.66 | 219.66 | 0 |
| Jun 05 2024 | 220.02 | -0.86 | -0.39% | 220.02 | 220.02 | 220.02 | 0 |
| Jun 04 2024 | 220.88 | -5.16 | -2.28% | 220.88 | 220.88 | 220.88 | 0 |
| Jun 03 2024 | 226.04 | 0.10 | 0.05% | 226.04 | 226.04 | 226.04 | 0 |
| May 31 2024 | 225.94 | 1.02 | 0.45% | 225.94 | 225.94 | 225.94 | 0 |
| May 30 2024 | 224.92 | 2.11 | 0.95% | 224.92 | 224.92 | 224.92 | 0 |
| May 29 2024 | 222.81 | -3.39 | -1.50% | 222.81 | 222.81 | 222.81 | 0 |
| May 28 2024 | 226.20 | 4.62 | 2.08% | 226.20 | 226.20 | 226.20 | 0 |
| May 24 2024 | 221.58 | -1.76 | -0.79% | 221.58 | 221.58 | 221.58 | 0 |
| May 23 2024 | 223.34 | -1.01 | -0.45% | 223.34 | 223.34 | 223.34 | 0 |
| May 22 2024 | 224.35 | -2.05 | -0.91% | 224.35 | 224.35 | 224.35 | 0 |
| May 21 2024 | 226.40 | -2.02 | -0.88% | 226.40 | 226.40 | 226.40 | 0 |
| May 20 2024 | 228.42 | 1.25 | 0.55% | 228.42 | 228.42 | 228.42 | 0 |
| May 17 2024 | 227.17 | -1.58 | -0.69% | 227.17 | 227.17 | 227.17 | 0 |
| May 16 2024 | 228.75 | 0.85 | 0.37% | 228.75 | 228.75 | 228.75 | 0 |
| May 15 2024 | 227.90 | -0.50 | -0.22% | 227.90 | 227.90 | 227.90 | 0 |
| May 14 2024 | 228.40 | 3.02 | 1.34% | 228.40 | 228.40 | 228.40 | 0 |
| May 13 2024 | 225.38 | 0.80 | 0.36% | 225.38 | 225.38 | 225.38 | 0 |
| May 10 2024 | 224.58 | 3.37 | 1.52% | 224.58 | 224.58 | 224.58 | 0 |
| May 09 2024 | 221.22 | 0.00 | 0.00% | 221.22 | 221.22 | 221.22 | 0 |
| May 08 2024 | 221.22 | -0.38 | -0.17% | 221.22 | 221.22 | 221.22 | 0 |
| May 07 2024 | 221.59 | -4.19 | -1.86% | 221.59 | 221.59 | 221.59 | 0 |
| May 06 2024 | 225.78 | 3.38 | 1.52% | 225.78 | 225.78 | 225.78 | 0 |
| May 03 2024 | 222.41 | -1.25 | -0.56% | 222.41 | 222.41 | 222.41 | 0 |
| May 02 2024 | 223.65 | -0.23 | -0.10% | 223.65 | 223.65 | 223.65 | 0 |
| May 01 2024 | 223.88 | 0.00 | 0.00% | 223.88 | 223.88 | 223.88 | 0 |
| Apr 30 2024 | 223.88 | -4.22 | -1.85% | 223.88 | 223.88 | 223.88 | 0 |
| Apr 29 2024 | 228.10 | 4.04 | 1.80% | 228.10 | 228.10 | 228.10 | 0 |
| Apr 26 2024 | 224.06 | 1.73 | 0.78% | 224.06 | 224.06 | 224.06 | 0 |
| Apr 25 2024 | 222.33 | -4.74 | -2.09% | 222.33 | 222.33 | 222.33 | 0 |
| Apr 24 2024 | 227.08 | 1.06 | 0.47% | 227.08 | 227.08 | 227.08 | 0 |
| Apr 23 2024 | 226.01 | -1.80 | -0.79% | 226.01 | 226.01 | 226.01 | 0 |
| Apr 22 2024 | 227.81 | -1.07 | -0.47% | 227.81 | 227.81 | 227.81 | 0 |
| Apr 19 2024 | 228.89 | -0.75 | -0.33% | 228.89 | 228.89 | 228.89 | 0 |
| Apr 18 2024 | 229.64 | 1.65 | 0.72% | 229.64 | 229.64 | 229.64 | 0 |
| Apr 17 2024 | 227.99 | 1.50 | 0.66% | 227.99 | 227.99 | 227.99 | 0 |
| Apr 16 2024 | 226.49 | -10.01 | -4.23% | 226.49 | 226.49 | 226.49 | 0 |
| Apr 15 2024 | 236.50 | -1.02 | -0.43% | 236.50 | 236.50 | 236.50 | 0 |
| Apr 12 2024 | 237.52 | -0.41 | -0.17% | 237.52 | 237.52 | 237.52 | 0 |
| Apr 11 2024 | 237.93 | -5.06 | -2.08% | 237.93 | 237.93 | 237.93 | 0 |
| Apr 10 2024 | 242.99 | 0.22 | 0.09% | 242.99 | 242.99 | 242.99 | 0 |
| Apr 09 2024 | 242.77 | 0.72 | 0.30% | 242.77 | 242.77 | 242.77 | 0 |
| Apr 08 2024 | 242.06 | -1.33 | -0.55% | 242.06 | 242.06 | 242.06 | 0 |
| Apr 05 2024 | 243.39 | -13.12 | -5.11% | 243.39 | 243.39 | 243.39 | 0 |
| Apr 04 2024 | 256.51 | 5.93 | 2.36% | 256.51 | 256.51 | 256.51 | 0 |
| Apr 03 2024 | 250.58 | 0.96 | 0.38% | 250.58 | 250.58 | 250.58 | 0 |
| Apr 02 2024 | 249.62 | -6.32 | -2.47% | 249.62 | 249.62 | 249.62 | 0 |
| Apr 01 2024 | 255.95 | 0.00 | 0.00% | 255.95 | 255.95 | 255.95 | 0 |
| Mar 28 2024 | 255.95 | -2.59 | -1.00% | 255.95 | 255.95 | 255.95 | 0 |
