HXD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 5.80 | -0.04 | -0.68% | 5.80 | 5.82 | 5.78 | 489,922 |
Mar 27 2024 | 5.84 | -0.09 | -1.52% | 5.88 | 5.90 | 5.84 | 141,953 |
Mar 26 2024 | 5.93 | 0.02 | 0.34% | 5.91 | 5.93 | 5.87 | 59,250 |
Mar 25 2024 | 5.91 | 0.03 | 0.51% | 5.90 | 5.91 | 5.87 | 11,600 |
Mar 22 2024 | 5.88 | 0.05 | 0.86% | 5.83 | 5.90 | 5.82 | 395,650 |
Mar 21 2024 | 5.83 | -0.03 | -0.51% | 5.81 | 5.83 | 5.78 | 311,146 |
Mar 20 2024 | 5.86 | -0.09 | -1.51% | 5.93 | 5.95 | 5.85 | 382,963 |
Mar 19 2024 | 5.95 | -0.02 | -0.34% | 5.94 | 5.96 | 5.92 | 133,000 |
Mar 18 2024 | 5.97 | 0.02 | 0.34% | 5.94 | 5.97 | 5.94 | 32,900 |
Mar 15 2024 | 5.95 | 0.00 | 0.00% | 5.95 | 5.98 | 5.91 | 363,480 |
Mar 14 2024 | 5.95 | 0.08 | 1.36% | 5.92 | 6.00 | 5.89 | 53,760 |
Mar 13 2024 | 5.87 | -0.07 | -1.18% | 5.91 | 5.91 | 5.85 | 158,005 |
Mar 12 2024 | 5.94 | -0.05 | -0.83% | 5.95 | 6.00 | 5.93 | 138,480 |
Mar 11 2024 | 5.99 | -0.01 | -0.17% | 6.03 | 6.06 | 5.98 | 89,150 |
Mar 08 2024 | 6.00 | 0.02 | 0.33% | 5.95 | 6.01 | 5.93 | 426,869 |
Mar 07 2024 | 5.98 | -0.11 | -1.81% | 6.05 | 6.05 | 5.97 | 354,484 |
Mar 06 2024 | 6.09 | -0.03 | -0.49% | 6.05 | 6.11 | 6.01 | 189,156 |
Mar 05 2024 | 6.12 | -0.01 | -0.16% | 6.14 | 6.14 | 6.08 | 171,829 |
Mar 04 2024 | 6.13 | 0.03 | 0.49% | 6.12 | 6.15 | 6.09 | 154,136 |
Mar 01 2024 | 6.10 | -0.09 | -1.45% | 6.16 | 6.17 | 6.05 | 327,921 |
Feb 29 2024 | 6.19 | -0.08 | -1.28% | 6.22 | 6.24 | 6.19 | 279,150 |
Feb 28 2024 | 6.27 | 0.04 | 0.64% | 6.27 | 6.27 | 6.23 | 57,442 |
Feb 27 2024 | 6.23 | 0.03 | 0.48% | 6.21 | 6.25 | 6.21 | 36,601 |
Feb 26 2024 | 6.20 | 0.05 | 0.81% | 6.17 | 6.22 | 6.14 | 390,080 |
Feb 23 2024 | 6.15 | -0.06 | -0.97% | 6.21 | 6.23 | 6.15 | 264,504 |
Feb 22 2024 | 6.21 | -0.09 | -1.43% | 6.23 | 6.23 | 6.19 | 546,555 |
Feb 21 2024 | 6.30 | 0.03 | 0.48% | 6.29 | 6.34 | 6.28 | 184,610 |
Feb 20 2024 | 6.27 | 0.01 | 0.16% | 6.23 | 6.28 | 6.21 | 465,570 |
Feb 16 2024 | 6.26 | -0.02 | -0.32% | 6.34 | 6.34 | 6.21 | 280,493 |
Feb 15 2024 | 6.28 | -0.19 | -2.94% | 6.44 | 6.45 | 6.26 | 502,802 |
Feb 14 2024 | 6.47 | -0.22 | -3.29% | 6.58 | 6.59 | 6.47 | 290,171 |
Feb 13 2024 | 6.69 | 0.31 | 4.86% | 6.53 | 6.76 | 6.53 | 392,285 |
Feb 12 2024 | 6.38 | -0.03 | -0.47% | 6.41 | 6.41 | 6.33 | 72,044 |
Feb 09 2024 | 6.41 | -0.05 | -0.77% | 6.44 | 6.47 | 6.40 | 60,064 |
Feb 08 2024 | 6.46 | 0.02 | 0.31% | 6.48 | 6.55 | 6.46 | 42,400 |
Feb 07 2024 | 6.44 | -0.01 | -0.16% | 6.46 | 6.46 | 6.43 | 23,688 |
Feb 06 2024 | 6.45 | -0.05 | -0.77% | 6.49 | 6.50 | 6.45 | 162,292 |
Feb 05 2024 | 6.50 | 0.13 | 2.04% | 6.41 | 6.53 | 6.41 | 180,095 |
Feb 02 2024 | 6.37 | 0.01 | 0.16% | 6.37 | 6.46 | 6.36 | 116,055 |
Feb 01 2024 | 6.36 | -0.03 | -0.47% | 6.38 | 6.43 | 6.31 | 501,065 |
Jan 31 2024 | 6.39 | 0.12 | 1.91% | 6.27 | 6.40 | 6.27 | 434,812 |
Jan 30 2024 | 6.27 | -0.03 | -0.48% | 6.31 | 6.34 | 6.26 | 225,230 |
Jan 29 2024 | 6.30 | -0.05 | -0.79% | 6.40 | 6.41 | 6.29 | 241,837 |
Jan 26 2024 | 6.35 | -0.02 | -0.31% | 6.35 | 6.37 | 6.35 | 44,816 |
Jan 25 2024 | 6.37 | -0.03 | -0.47% | 6.36 | 6.41 | 6.35 | 310,305 |
Jan 24 2024 | 6.40 | 0.00 | 0.00% | 6.31 | 6.40 | 6.31 | 323,868 |
Jan 23 2024 | 6.40 | -0.05 | -0.78% | 6.44 | 6.44 | 6.39 | 318,484 |
Jan 22 2024 | 6.45 | 0.01 | 0.16% | 6.43 | 6.51 | 6.43 | 46,586 |
Jan 19 2024 | 6.44 | -0.11 | -1.68% | 6.55 | 6.60 | 6.44 | 256,739 |
Jan 18 2024 | 6.55 | -0.03 | -0.46% | 6.56 | 6.60 | 6.52 | 144,662 |
Jan 17 2024 | 6.58 | 0.15 | 2.33% | 6.52 | 6.65 | 6.52 | 180,673 |
Jan 16 2024 | 6.43 | 0.07 | 1.10% | 6.45 | 6.51 | 6.40 | 225,828 |
Jan 15 2024 | 6.36 | -0.04 | -0.63% | 6.45 | 6.45 | 6.36 | 12,970 |
Jan 12 2024 | 6.40 | -0.03 | -0.47% | 6.33 | 6.42 | 6.31 | 505,793 |
Jan 11 2024 | 6.43 | 0.06 | 0.94% | 6.35 | 6.51 | 6.35 | 73,551 |
Jan 10 2024 | 6.37 | -0.01 | -0.16% | 6.38 | 6.38 | 6.34 | 34,107 |
Jan 09 2024 | 6.38 | 0.05 | 0.79% | 6.37 | 6.43 | 6.36 | 438,626 |
Jan 08 2024 | 6.33 | -0.07 | -1.09% | 6.48 | 6.48 | 6.33 | 386,873 |
Jan 05 2024 | 6.40 | -0.04 | -0.62% | 6.45 | 6.45 | 6.35 | 281,506 |
Jan 04 2024 | 6.44 | -0.03 | -0.46% | 6.47 | 6.47 | 6.39 | 537,580 |
Jan 03 2024 | 6.47 | 0.02 | 0.31% | 6.50 | 6.53 | 6.42 | 68,614 |
Jan 02 2024 | 6.45 | 0.05 | 0.78% | 6.53 | 6.53 | 6.43 | 22,585 |