Register for real-time alerts, custom portfolio, and market movers
HXL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 63.24 | -0.33 | -0.52% | 63.99 | 64.17 | 62.43 | 1,538,880 |
| Apr 23 2024 | 63.57 | 1.05 | 1.68% | 64.00 | 65.14 | 62.46 | 2,794,442 |
| Apr 22 2024 | 62.52 | 0.81 | 1.31% | 61.90 | 62.68 | 61.36 | 1,339,792 |
| Apr 19 2024 | 61.71 | 0.31 | 0.50% | 61.39 | 62.60 | 61.39 | 1,082,347 |
| Apr 18 2024 | 61.40 | -0.50 | -0.81% | 61.85 | 62.42 | 61.37 | 883,422 |
| Apr 17 2024 | 61.90 | 0.10 | 0.16% | 62.02 | 62.44 | 61.42 | 1,182,708 |
| Apr 16 2024 | 61.80 | 0.30 | 0.49% | 61.71 | 62.06 | 60.855 | 1,560,904 |
| Apr 15 2024 | 61.50 | -1.06 | -1.69% | 62.57 | 63.40 | 60.98 | 1,348,954 |
| Apr 12 2024 | 62.56 | -1.11 | -1.74% | 63.57 | 63.9479 | 62.06 | 1,780,481 |
| Apr 11 2024 | 63.67 | 1.33 | 2.13% | 62.63 | 63.99 | 62.58 | 1,997,382 |
| Apr 10 2024 | 62.34 | -8.81 | -12.38% | 63.05 | 65.185 | 61.21 | 5,754,584 |
| Apr 09 2024 | 71.15 | -0.34 | -0.48% | 71.13 | 71.91 | 70.46 | 995,964 |
| Apr 08 2024 | 71.49 | -0.56 | -0.78% | 72.37 | 72.91 | 71.48 | 488,608 |
| Apr 05 2024 | 72.05 | 1.22 | 1.72% | 70.83 | 72.08 | 70.62 | 857,080 |
| Apr 04 2024 | 70.83 | -0.09 | -0.13% | 71.62 | 72.15 | 70.53 | 692,379 |
| Apr 03 2024 | 70.92 | -0.06 | -0.08% | 70.82 | 71.73 | 70.76 | 648,839 |
| Apr 02 2024 | 70.98 | -0.81 | -1.13% | 71.29 | 71.75 | 70.82 | 463,157 |
| Apr 01 2024 | 71.79 | -1.06 | -1.46% | 72.85 | 72.85 | 71.19 | 547,479 |
| Mar 28 2024 | 72.85 | 0.05 | 0.07% | 72.76 | 73.445 | 72.76 | 427,154 |
| Mar 27 2024 | 72.80 | 0.37 | 0.51% | 72.90 | 73.26 | 72.20 | 763,437 |
| Mar 26 2024 | 72.43 | -0.46 | -0.63% | 73.14 | 73.57 | 72.18 | 485,106 |
| Mar 25 2024 | 72.89 | 0.81 | 1.12% | 72.85 | 73.22 | 72.27 | 557,861 |
| Mar 22 2024 | 72.08 | 0.19 | 0.26% | 72.12 | 72.38 | 71.72 | 596,521 |
| Mar 21 2024 | 71.89 | -1.03 | -1.41% | 73.37 | 73.37 | 71.70 | 599,525 |
| Mar 20 2024 | 72.92 | 0.79 | 1.10% | 72.01 | 73.49 | 71.49 | 402,744 |
| Mar 19 2024 | 72.13 | 0.09 | 0.12% | 72.16 | 72.81 | 71.97 | 379,711 |
| Mar 18 2024 | 72.04 | 1.05 | 1.48% | 71.21 | 72.50 | 70.52 | 900,135 |
| Mar 15 2024 | 70.99 | -0.33 | -0.46% | 70.84 | 71.755 | 70.80 | 1,726,033 |
| Mar 14 2024 | 71.32 | -1.38 | -1.90% | 72.71 | 72.9472 | 70.515 | 581,287 |
| Mar 13 2024 | 72.70 | -0.07 | -0.10% | 72.77 | 73.75 | 72.58 | 996,103 |
| Mar 12 2024 | 72.77 | -1.59 | -2.14% | 73.97 | 74.20 | 72.75 | 605,941 |
| Mar 11 2024 | 74.36 | -1.64 | -2.16% | 75.36 | 75.86 | 74.27 | 396,352 |
| Mar 08 2024 | 76.00 | -1.05 | -1.36% | 77.00 | 77.09 | 75.5565 | 359,816 |
| Mar 07 2024 | 77.05 | 1.01 | 1.33% | 76.23 | 77.09 | 76.23 | 401,473 |
| Mar 06 2024 | 76.04 | 0.60 | 0.80% | 75.80 | 76.605 | 75.64 | 362,960 |
| Mar 05 2024 | 75.44 | -0.58 | -0.76% | 75.93 | 76.25 | 74.84 | 340,373 |
| Mar 04 2024 | 76.02 | 1.06 | 1.41% | 75.85 | 76.53 | 75.24 | 453,100 |
| Mar 01 2024 | 74.96 | 0.50 | 0.67% | 74.49 | 75.19 | 74.14 | 473,518 |
| Feb 29 2024 | 74.46 | -0.23 | -0.31% | 75.28 | 75.45 | 74.23 | 818,012 |
| Feb 28 2024 | 74.69 | -0.88 | -1.16% | 75.36 | 75.86 | 74.58 | 908,083 |
| Feb 27 2024 | 75.57 | 1.30 | 1.75% | 74.54 | 75.72 | 74.24 | 907,210 |
| Feb 26 2024 | 74.27 | 0.54 | 0.73% | 73.57 | 74.70 | 73.49 | 825,062 |
| Feb 23 2024 | 73.73 | 1.21 | 1.67% | 72.54 | 73.75 | 72.30 | 640,301 |
| Feb 22 2024 | 72.52 | -0.40 | -0.55% | 72.22 | 72.953 | 71.66 | 940,542 |
| Feb 21 2024 | 72.92 | 0.52 | 0.72% | 72.59 | 73.71 | 72.24 | 660,264 |
| Feb 20 2024 | 72.40 | -1.58 | -2.14% | 73.20 | 74.22 | 72.12 | 913,155 |
| Feb 16 2024 | 73.98 | -0.42 | -0.56% | 74.85 | 75.85 | 73.98 | 1,141,019 |
| Feb 15 2024 | 74.40 | 0.79 | 1.07% | 73.89 | 76.07 | 73.67 | 970,213 |
| Feb 14 2024 | 73.61 | 2.37 | 3.33% | 72.10 | 73.935 | 71.98 | 739,276 |
| Feb 13 2024 | 71.24 | -1.22 | -1.68% | 71.78 | 72.42 | 70.61 | 714,622 |
| Feb 12 2024 | 72.46 | -0.43 | -0.59% | 72.99 | 73.26 | 72.40 | 709,082 |
| Feb 09 2024 | 72.89 | 1.39 | 1.94% | 71.63 | 72.98 | 71.27 | 994,972 |
| Feb 08 2024 | 71.50 | 1.07 | 1.52% | 70.24 | 72.14 | 70.02 | 963,946 |
| Feb 07 2024 | 70.43 | 1.33 | 1.92% | 69.92 | 70.78 | 69.21 | 679,314 |
| Feb 06 2024 | 69.10 | 0.36 | 0.52% | 68.84 | 69.195 | 68.63 | 642,191 |
| Feb 05 2024 | 68.74 | -0.18 | -0.26% | 68.10 | 69.12 | 67.98 | 674,955 |
| Feb 02 2024 | 68.92 | 1.44 | 2.13% | 67.13 | 69.21 | 67.08 | 670,561 |
| Feb 01 2024 | 67.48 | 1.09 | 1.64% | 66.60 | 67.82 | 66.30 | 1,054,037 |
| Jan 31 2024 | 66.39 | 0.38 | 0.58% | 66.30 | 67.58 | 65.7633 | 1,433,205 |
| Jan 30 2024 | 66.01 | -0.76 | -1.14% | 65.85 | 66.345 | 64.83 | 2,051,559 |
| Jan 29 2024 | 66.77 | -0.19 | -0.28% | 66.96 | 67.145 | 66.095 | 1,094,076 |
| Jan 26 2024 | 66.96 | 1.35 | 2.06% | 65.97 | 67.85 | 65.86 | 1,673,770 |
