Register for streaming realtime charts, analysis tools, and prices.
HXC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 5,907.39 | -56.25 | -0.94% | 5,922.14 | 5,925.77 | 5,891.72 | 0 |
| Jun 20 2024 | 5,963.64 | -60.49 | -1.00% | 6,027.05 | 6,041.53 | 5,925.78 | 0 |
| Jun 18 2024 | 6,024.12 | -24.64 | -0.41% | 6,008.88 | 6,045.21 | 5,982.91 | 0 |
| Jun 17 2024 | 6,048.76 | -2.94 | -0.05% | 6,056.94 | 6,076.96 | 5,991.87 | 0 |
| Jun 14 2024 | 6,051.71 | -92.87 | -1.51% | 6,089.77 | 6,092.25 | 6,042.07 | 0 |
| Jun 13 2024 | 6,144.57 | 17.41 | 0.28% | 6,151.38 | 6,208.12 | 6,122.63 | 0 |
| Jun 12 2024 | 6,127.16 | -7.85 | -0.13% | 6,176.69 | 6,187.42 | 6,109.69 | 0 |
| Jun 11 2024 | 6,135.01 | -98.98 | -1.59% | 6,208.69 | 6,213.89 | 6,109.68 | 0 |
| Jun 10 2024 | 6,233.99 | 12.72 | 0.20% | 6,207.01 | 6,256.14 | 6,181.47 | 0 |
| Jun 07 2024 | 6,221.27 | -110.41 | -1.74% | 6,271.61 | 6,315.65 | 6,207.38 | 0 |
| Jun 06 2024 | 6,331.69 | -8.40 | -0.13% | 6,319.78 | 6,344.94 | 6,264.65 | 0 |
| Jun 05 2024 | 6,340.09 | 100.06 | 1.60% | 6,287.90 | 6,340.87 | 6,271.98 | 0 |
| Jun 04 2024 | 6,240.02 | -62.44 | -0.99% | 6,303.90 | 6,310.63 | 6,227.08 | 0 |
| Jun 03 2024 | 6,302.46 | -22.37 | -0.35% | 6,398.91 | 6,427.45 | 6,254.09 | 0 |
| May 31 2024 | 6,324.83 | -99.94 | -1.56% | 6,342.11 | 6,379.07 | 6,279.78 | 0 |
| May 30 2024 | 6,424.77 | 86.74 | 1.37% | 6,329.37 | 6,436.53 | 6,325.21 | 0 |
| May 29 2024 | 6,338.03 | -55.24 | -0.86% | 6,313.47 | 6,356.93 | 6,284.78 | 0 |
| May 28 2024 | 6,393.27 | 28.59 | 0.45% | 6,390.25 | 6,418.21 | 6,355.45 | 0 |
| May 24 2024 | 6,364.68 | -22.06 | -0.35% | 6,365.44 | 6,401.47 | 6,333.02 | 0 |
| May 23 2024 | 6,386.74 | -246.24 | -3.71% | 6,506.55 | 6,511.52 | 6,367.26 | 0 |
| May 22 2024 | 6,632.99 | -78.02 | -1.16% | 6,704.02 | 6,729.80 | 6,626.67 | 0 |
| May 21 2024 | 6,711.00 | -155.58 | -2.27% | 6,713.46 | 6,806.81 | 6,679.25 | 0 |
| May 20 2024 | 6,866.59 | -114.99 | -1.65% | 6,921.36 | 6,980.09 | 6,833.02 | 0 |
| May 17 2024 | 6,981.58 | 26.74 | 0.38% | 6,966.34 | 7,069.82 | 6,910.24 | 0 |
| May 16 2024 | 6,954.84 | 168.72 | 2.49% | 6,784.95 | 6,967.01 | 6,773.44 | 0 |
| May 15 2024 | 6,786.12 | 1.75 | 0.03% | 6,824.83 | 6,830.94 | 6,705.44 | 0 |
| May 14 2024 | 6,784.37 | -14.57 | -0.21% | 6,741.65 | 6,787.38 | 6,717.52 | 0 |
| May 13 2024 | 6,798.94 | 245.16 | 3.74% | 6,662.84 | 6,832.57 | 6,660.23 | 0 |
| May 10 2024 | 6,553.78 | -38.34 | -0.58% | 6,612.93 | 6,644.13 | 6,535.02 | 0 |
| May 09 2024 | 6,592.12 | 106.32 | 1.64% | 6,573.52 | 6,615.88 | 6,519.42 | 0 |
| May 08 2024 | 6,485.80 | -46.69 | -0.71% | 6,449.24 | 6,513.61 | 6,426.52 | 0 |
| May 07 2024 | 6,532.49 | -141.72 | -2.12% | 6,563.93 | 6,566.47 | 6,510.28 | 0 |
| May 06 2024 | 6,674.20 | -8.40 | -0.13% | 6,697.67 | 6,749.75 | 6,653.88 | 0 |
| May 03 2024 | 6,682.60 | 113.83 | 1.73% | 6,607.08 | 6,684.19 | 6,576.39 | 0 |
| May 02 2024 | 6,568.77 | 372.28 | 6.01% | 6,377.60 | 6,621.81 | 6,370.15 | 0 |
| May 01 2024 | 6,196.49 | 35.62 | 0.58% | 6,156.99 | 6,280.44 | 6,151.47 | 0 |
| Apr 30 2024 | 6,160.88 | -205.82 | -3.23% | 6,271.16 | 6,277.22 | 6,153.57 | 0 |
| Apr 29 2024 | 6,366.70 | 34.36 | 0.54% | 6,334.42 | 6,394.58 | 6,300.27 | 0 |
| Apr 26 2024 | 6,332.33 | 151.57 | 2.45% | 6,315.85 | 6,399.54 | 6,304.78 | 0 |
| Apr 25 2024 | 6,180.76 | 45.87 | 0.75% | 6,092.55 | 6,187.27 | 6,076.19 | 0 |
| Apr 24 2024 | 6,134.89 | 63.86 | 1.05% | 6,154.45 | 6,184.67 | 6,080.84 | 0 |
| Apr 23 2024 | 6,071.03 | 116.87 | 1.96% | 6,002.37 | 6,088.85 | 5,995.89 | 0 |
| Apr 22 2024 | 5,954.16 | 136.21 | 2.34% | 5,846.31 | 5,974.51 | 5,824.13 | 0 |
| Apr 19 2024 | 5,817.95 | -61.19 | -1.04% | 5,833.55 | 5,834.41 | 5,786.83 | 0 |
| Apr 18 2024 | 5,879.14 | 57.57 | 0.99% | 5,878.45 | 5,925.97 | 5,848.94 | 0 |
| Apr 17 2024 | 5,821.57 | -16.65 | -0.29% | 5,861.71 | 5,881.17 | 5,815.22 | 0 |
| Apr 16 2024 | 5,838.22 | -75.32 | -1.27% | 5,857.45 | 5,884.91 | 5,799.37 | 0 |
| Apr 15 2024 | 5,913.55 | -28.63 | -0.48% | 6,008.67 | 6,030.00 | 5,880.75 | 0 |
| Apr 12 2024 | 5,942.17 | -284.94 | -4.58% | 6,125.37 | 6,125.37 | 5,941.60 | 0 |
| Apr 11 2024 | 6,227.12 | 4.29 | 0.07% | 6,250.73 | 6,281.50 | 6,191.81 | 0 |
| Apr 10 2024 | 6,222.83 | -24.14 | -0.39% | 6,231.48 | 6,291.17 | 6,195.90 | 0 |
| Apr 09 2024 | 6,246.97 | 103.39 | 1.68% | 6,170.51 | 6,247.57 | 6,168.60 | 0 |
| Apr 08 2024 | 6,143.58 | 3.70 | 0.06% | 6,154.97 | 6,190.77 | 6,138.89 | 0 |
| Apr 05 2024 | 6,139.88 | -11.38 | -0.18% | 6,135.87 | 6,162.79 | 6,117.66 | 0 |
| Apr 04 2024 | 6,151.25 | -93.91 | -1.50% | 6,273.43 | 6,280.13 | 6,147.24 | 0 |
| Apr 03 2024 | 6,245.16 | -8.25 | -0.13% | 6,203.73 | 6,250.74 | 6,183.78 | 0 |
| Apr 02 2024 | 6,253.42 | 19.68 | 0.32% | 6,228.40 | 6,265.22 | 6,198.47 | 0 |
| Apr 01 2024 | 6,233.74 | 116.55 | 1.91% | 6,212.30 | 6,270.74 | 6,210.24 | 0 |
| Mar 28 2024 | 6,117.19 | 18.24 | 0.30% | 6,126.91 | 6,177.64 | 6,112.34 | 0 |
| Mar 27 2024 | 6,098.95 | 1.55 | 0.03% | 6,046.70 | 6,099.79 | 6,024.89 | 0 |
| Mar 26 2024 | 6,097.40 | -33.61 | -0.55% | 6,137.95 | 6,151.81 | 6,097.40 | 0 |
| Mar 25 2024 | 6,131.01 | -4.30 | -0.07% | 6,149.19 | 6,195.89 | 6,099.99 | 0 |
