Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HCXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 25.13 | 0.03 | 0.13% | 25.24 | 25.3499 | 24.92 | 8,722 |
| May 17 2024 | 25.0964 | 0.19 | 0.75% | 24.9101 | 25.0964 | 24.9101 | 371 |
| May 16 2024 | 24.91 | -0.12 | -0.48% | 25.055 | 25.055 | 24.91 | 1,962 |
| May 15 2024 | 25.0299 | 0.00 | 0.00% | 25.0299 | 25.0299 | 25.0299 | 105 |
| May 14 2024 | 25.0299 | 0.04 | 0.16% | 24.99 | 25.0299 | 24.869 | 1,252 |
| May 13 2024 | 24.99 | 0.03 | 0.12% | 24.99 | 24.99 | 24.99 | 200 |
| May 10 2024 | 24.96 | -0.03 | -0.12% | 24.95 | 24.96 | 24.95 | 158 |
| May 09 2024 | 24.9899 | 0.12 | 0.48% | 24.6501 | 24.9899 | 24.6501 | 500 |
| May 08 2024 | 24.87 | 0.03 | 0.12% | 24.70 | 24.88 | 24.65 | 3,623 |
| May 07 2024 | 24.84 | -0.05 | -0.18% | 24.66 | 24.97 | 24.6501 | 1,211 |
| May 06 2024 | 24.8857 | 0.04 | 0.14% | 24.95 | 24.95 | 24.8857 | 116 |
| May 03 2024 | 24.85 | 0.00 | 0.00% | 24.85 | 24.85 | 24.85 | 1 |
| May 02 2024 | 24.85 | 0.02 | 0.08% | 24.96 | 24.96 | 24.80 | 811 |
| May 01 2024 | 24.83 | -0.16 | -0.64% | 24.98 | 24.98 | 24.6416 | 2,777 |
| Apr 30 2024 | 24.9899 | 0.00 | 0.00% | 24.99 | 24.99 | 24.90 | 9 |
| Apr 29 2024 | 24.9899 | 0.36 | 1.48% | 24.77 | 24.9899 | 24.75 | 424 |
| Apr 26 2024 | 24.625 | -0.10 | -0.38% | 24.77 | 24.77 | 24.46 | 440 |
| Apr 25 2024 | 24.72 | -0.02 | -0.08% | 24.45 | 24.72 | 24.45 | 1,137 |
| Apr 24 2024 | 24.7406 | 0.17 | 0.69% | 24.57 | 24.755 | 24.57 | 880 |
| Apr 23 2024 | 24.5699 | 0.00 | 0.00% | 24.35 | 24.5699 | 24.35 | 432 |
| Apr 22 2024 | 24.57 | 0.00 | 0.00% | 24.57 | 24.57 | 24.57 | 13 |
| Apr 19 2024 | 24.57 | 0.00 | 0.00% | 24.57 | 24.57 | 24.57 | 0 |
| Apr 18 2024 | 24.57 | 0.02 | 0.08% | 24.17 | 24.57 | 24.17 | 405 |
| Apr 17 2024 | 24.55 | -0.01 | -0.04% | 24.1201 | 24.55 | 24.1201 | 248 |
| Apr 16 2024 | 24.56 | 0.00 | 0.00% | 24.56 | 24.56 | 24.56 | 1 |
| Apr 15 2024 | 24.56 | -0.29 | -1.17% | 24.50 | 24.56 | 24.1201 | 2,240 |
| Apr 12 2024 | 24.8499 | 0.00 | 0.00% | 24.968 | 24.968 | 24.75 | 749 |
| Apr 11 2024 | 24.85 | 0.23 | 0.93% | 24.80 | 24.85 | 24.80 | 412 |
| Apr 10 2024 | 24.62 | -0.32 | -1.28% | 24.72 | 24.8007 | 24.52 | 6,087 |
| Apr 09 2024 | 24.94 | 0.00 | 0.00% | 24.94 | 24.96 | 24.94 | 178 |
| Apr 08 2024 | 24.94 | 0.00 | 0.00% | 24.94 | 24.94 | 24.94 | 30 |
| Apr 05 2024 | 24.94 | 0.06 | 0.24% | 24.72 | 24.9616 | 24.72 | 1,511 |
| Apr 04 2024 | 24.88 | 0.03 | 0.11% | 24.88 | 24.88 | 24.88 | 464 |
| Apr 03 2024 | 24.8529 | -0.12 | -0.47% | 24.97 | 24.97 | 24.7999 | 1,668 |
| Apr 02 2024 | 24.97 | 0.00 | 0.00% | 24.75 | 24.97 | 24.75 | 13 |
| Apr 01 2024 | 24.97 | -0.03 | -0.12% | 24.97 | 24.97 | 24.81 | 632 |
| Mar 28 2024 | 24.9999 | 0.00 | 0.00% | 24.81 | 24.9999 | 24.81 | 1,364 |
| Mar 27 2024 | 25.00 | 0.02 | 0.08% | 24.98 | 25.00 | 24.98 | 311 |
| Mar 26 2024 | 24.98 | 0.00 | 0.00% | 24.98 | 24.98 | 24.98 | 112 |
| Mar 25 2024 | 24.98 | -0.01 | -0.04% | 24.825 | 25.00 | 24.825 | 518 |
| Mar 22 2024 | 24.99 | 0.00 | 0.00% | 24.9824 | 24.99 | 24.64 | 1,500 |
| Mar 21 2024 | 24.99 | 0.04 | 0.16% | 24.99 | 24.99 | 24.99 | 444 |
| Mar 20 2024 | 24.95 | 0.00 | 0.00% | 24.95 | 24.95 | 24.95 | 1 |
| Mar 19 2024 | 24.95 | 0.00 | 0.00% | 24.95 | 24.95 | 24.95 | 41 |
| Mar 18 2024 | 24.95 | 0.03 | 0.12% | 24.7814 | 24.95 | 24.7814 | 590 |
| Mar 15 2024 | 24.92 | 0.00 | 0.00% | 24.92 | 24.92 | 24.92 | 705 |
| Mar 14 2024 | 24.92 | -0.02 | -0.08% | 25.0499 | 25.0499 | 24.666 | 9,375 |
| Mar 13 2024 | 24.9401 | -0.02 | -0.08% | 25.05 | 25.05 | 24.9401 | 1,157 |
| Mar 12 2024 | 24.96 | -0.03 | -0.12% | 25.04 | 25.04 | 24.96 | 1,740 |
| Mar 11 2024 | 24.99 | -0.05 | -0.20% | 25.04 | 25.04 | 24.9402 | 671 |
| Mar 08 2024 | 25.0399 | 0.00 | 0.00% | 25.0399 | 25.04 | 25.0399 | 800 |
| Mar 07 2024 | 25.04 | 0.06 | 0.25% | 25.05 | 25.05 | 25.00 | 2,099 |
| Mar 06 2024 | 24.9787 | -0.06 | -0.24% | 25.04 | 25.04 | 24.9302 | 1,367 |
| Mar 05 2024 | 25.04 | 0.00 | 0.00% | 24.9806 | 25.04 | 24.974 | 38,147 |
| Mar 04 2024 | 25.04 | -0.01 | -0.04% | 24.85 | 25.04 | 24.82 | 20,137 |
| Mar 01 2024 | 25.05 | 0.08 | 0.30% | 25.05 | 25.05 | 24.918 | 2,843 |
| Feb 29 2024 | 24.9744 | -0.07 | -0.26% | 24.98 | 25.00 | 24.86 | 13,888 |
| Feb 28 2024 | 25.04 | 0.10 | 0.41% | 24.94 | 25.04 | 24.8001 | 1,210 |
| Feb 27 2024 | 24.9383 | -0.04 | -0.17% | 24.86 | 25.00 | 24.55 | 15,448 |
| Feb 26 2024 | 24.98 | 0.35 | 1.42% | 24.76 | 25.00 | 24.72 | 37,611 |
| Feb 23 2024 | 24.63 | -0.12 | -0.48% | 24.705 | 24.8633 | 24.53 | 5,866 |
| Feb 22 2024 | 24.75 | 0.24 | 0.98% | 24.724 | 24.77 | 24.70 | 1,775 |
| Feb 21 2024 | 24.5101 | -0.17 | -0.69% | 24.75 | 24.75 | 24.5101 | 747 |
