Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OMXHBGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 143.40 | 0.00 | 0.00% | 143.40 | 143.40 | 143.40 | 0 |
| Jun 20 2024 | 143.40 | 0.29 | 0.20% | 142.35 | 143.40 | 142.31 | 0 |
| Jun 18 2024 | 143.12 | 1.18 | 0.83% | 142.75 | 143.12 | 142.02 | 0 |
| Jun 17 2024 | 141.93 | 0.23 | 0.16% | 141.48 | 142.18 | 140.78 | 0 |
| Jun 14 2024 | 141.70 | -1.98 | -1.38% | 143.35 | 143.42 | 140.95 | 0 |
| Jun 13 2024 | 143.69 | -1.66 | -1.14% | 144.71 | 145.01 | 143.59 | 0 |
| Jun 12 2024 | 145.35 | 2.11 | 1.47% | 143.64 | 145.46 | 143.51 | 0 |
| Jun 11 2024 | 143.24 | -1.08 | -0.75% | 144.14 | 144.27 | 142.52 | 0 |
| Jun 10 2024 | 144.32 | -0.34 | -0.23% | 144.05 | 144.32 | 143.60 | 0 |
| Jun 07 2024 | 144.66 | -0.48 | -0.33% | 145.22 | 145.22 | 143.93 | 0 |
| Jun 06 2024 | 145.13 | 0.15 | 0.10% | 145.14 | 145.55 | 144.47 | 0 |
| Jun 05 2024 | 144.98 | 0.43 | 0.30% | 145.34 | 145.35 | 144.53 | 0 |
| Jun 04 2024 | 144.55 | -1.32 | -0.91% | 145.93 | 145.95 | 144.01 | 0 |
| Jun 03 2024 | 145.88 | 0.54 | 0.37% | 146.60 | 147.05 | 145.68 | 0 |
| May 31 2024 | 145.34 | 0.36 | 0.25% | 145.08 | 145.67 | 145.01 | 0 |
| May 30 2024 | 144.98 | 0.69 | 0.48% | 143.90 | 145.19 | 143.90 | 0 |
| May 29 2024 | 144.29 | -2.35 | -1.60% | 145.92 | 146.19 | 144.23 | 0 |
| May 28 2024 | 146.64 | 0.27 | 0.18% | 147.08 | 147.45 | 146.35 | 0 |
| May 24 2024 | 146.37 | -0.25 | -0.17% | 145.92 | 146.51 | 145.70 | 0 |
| May 23 2024 | 146.62 | -0.46 | -0.31% | 147.09 | 147.68 | 146.30 | 0 |
| May 22 2024 | 147.08 | -0.24 | -0.17% | 147.09 | 147.26 | 146.72 | 0 |
| May 21 2024 | 147.32 | -0.27 | -0.18% | 147.14 | 147.42 | 146.62 | 0 |
| May 20 2024 | 147.59 | 0.21 | 0.14% | 147.78 | 148.12 | 147.59 | 0 |
| May 17 2024 | 147.38 | 0.03 | 0.02% | 147.34 | 147.65 | 146.71 | 0 |
| May 16 2024 | 147.35 | 1.04 | 0.71% | 146.53 | 147.40 | 146.50 | 0 |
| May 15 2024 | 146.31 | -0.48 | -0.32% | 146.30 | 147.20 | 146.13 | 0 |
| May 14 2024 | 146.78 | 0.82 | 0.56% | 146.13 | 147.62 | 145.93 | 0 |
| May 13 2024 | 145.97 | 0.58 | 0.40% | 145.65 | 145.97 | 145.09 | 0 |
| May 10 2024 | 145.39 | 2.27 | 1.59% | 144.76 | 145.73 | 144.76 | 0 |
| May 09 2024 | 143.12 | 0.00 | 0.00% | 143.12 | 143.12 | 143.12 | 0 |
| May 08 2024 | 143.12 | 0.06 | 0.04% | 143.62 | 143.80 | 142.56 | 0 |
| May 07 2024 | 143.06 | 0.47 | 0.33% | 142.56 | 143.21 | 142.28 | 0 |
| May 06 2024 | 142.59 | 1.62 | 1.15% | 141.27 | 142.59 | 141.27 | 0 |
| May 03 2024 | 140.97 | 0.83 | 0.59% | 141.08 | 141.96 | 140.70 | 0 |
| May 02 2024 | 140.14 | 0.53 | 0.38% | 139.58 | 140.52 | 139.16 | 0 |
| May 01 2024 | 139.60 | 0.00 | 0.00% | 139.60 | 139.60 | 139.60 | 0 |
| Apr 30 2024 | 139.60 | -0.52 | -0.37% | 140.31 | 140.42 | 139.34 | 0 |
| Apr 29 2024 | 140.12 | 0.88 | 0.63% | 139.73 | 140.26 | 139.68 | 0 |
| Apr 26 2024 | 139.24 | 2.21 | 1.61% | 139.11 | 140.19 | 138.87 | 0 |
| Apr 25 2024 | 137.04 | -2.31 | -1.65% | 138.02 | 138.65 | 136.55 | 0 |
| Apr 24 2024 | 139.34 | -0.78 | -0.55% | 140.23 | 140.65 | 139.26 | 0 |
| Apr 23 2024 | 140.12 | 0.53 | 0.38% | 139.65 | 140.20 | 139.53 | 0 |
| Apr 22 2024 | 139.60 | 1.77 | 1.28% | 138.67 | 139.81 | 138.40 | 0 |
| Apr 19 2024 | 137.83 | 1.18 | 0.86% | 136.09 | 137.90 | 136.09 | 0 |
| Apr 18 2024 | 136.65 | 0.65 | 0.47% | 135.55 | 136.70 | 135.44 | 0 |
| Apr 17 2024 | 136.00 | 0.02 | 0.01% | 136.50 | 137.13 | 135.83 | 0 |
| Apr 16 2024 | 135.99 | -1.36 | -0.99% | 136.22 | 136.69 | 135.36 | 0 |
| Apr 15 2024 | 137.34 | -0.62 | -0.45% | 138.27 | 139.13 | 137.26 | 0 |
| Apr 12 2024 | 137.96 | -0.21 | -0.15% | 138.99 | 139.48 | 137.86 | 0 |
| Apr 11 2024 | 138.17 | -0.34 | -0.25% | 138.92 | 139.07 | 137.76 | 0 |
| Apr 10 2024 | 138.51 | -0.33 | -0.24% | 140.06 | 140.62 | 138.10 | 0 |
| Apr 09 2024 | 138.84 | 0.41 | 0.29% | 138.43 | 139.68 | 138.42 | 0 |
| Apr 08 2024 | 138.43 | 0.38 | 0.28% | 137.91 | 138.76 | 137.79 | 0 |
| Apr 05 2024 | 138.05 | 0.19 | 0.14% | 137.26 | 138.36 | 136.98 | 0 |
| Apr 04 2024 | 137.86 | 1.53 | 1.12% | 136.68 | 138.07 | 136.65 | 0 |
| Apr 03 2024 | 136.33 | 0.79 | 0.59% | 136.00 | 136.61 | 135.84 | 0 |
| Apr 02 2024 | 135.53 | -0.24 | -0.18% | 136.30 | 136.89 | 135.37 | 0 |
| Apr 01 2024 | 135.78 | 0.00 | 0.00% | 135.78 | 135.78 | 135.78 | 0 |
| Mar 28 2024 | 135.78 | -0.51 | -0.37% | 136.40 | 136.58 | 135.21 | 0 |
| Mar 27 2024 | 136.29 | 0.28 | 0.21% | 135.71 | 136.63 | 135.32 | 0 |
| Mar 26 2024 | 136.01 | 0.60 | 0.44% | 135.52 | 136.01 | 134.19 | 0 |
| Mar 25 2024 | 135.41 | 0.11 | 0.08% | 135.24 | 135.44 | 134.12 | 0 |
