Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HXF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 68.45 | -0.18 | -0.26% | 68.50 | 68.50 | 68.45 | 200 |
| Jun 06 2024 | 68.63 | -0.19 | -0.28% | 68.69 | 68.69 | 68.60 | 2,115 |
| Jun 05 2024 | 68.82 | 0.10 | 0.15% | 68.82 | 68.82 | 68.82 | 7 |
| Jun 04 2024 | 68.72 | -0.14 | -0.20% | 68.72 | 68.72 | 68.72 | 1 |
| Jun 03 2024 | 68.86 | 0.02 | 0.03% | 68.86 | 68.86 | 68.86 | 0 |
| May 31 2024 | 68.84 | 0.36 | 0.53% | 68.78 | 68.84 | 68.29 | 1,200 |
| May 30 2024 | 68.48 | 1.10 | 1.63% | 68.48 | 68.48 | 68.48 | 0 |
| May 29 2024 | 67.38 | -1.54 | -2.23% | 67.38 | 67.38 | 67.38 | 100 |
| May 28 2024 | 68.92 | -0.71 | -1.02% | 68.92 | 68.92 | 68.92 | 71 |
| May 27 2024 | 69.63 | 0.10 | 0.14% | 69.63 | 69.63 | 69.63 | 0 |
| May 24 2024 | 69.53 | 0.40 | 0.58% | 69.53 | 69.53 | 69.53 | 10 |
| May 23 2024 | 69.13 | -0.29 | -0.42% | 69.40 | 69.40 | 69.13 | 325 |
| May 22 2024 | 69.42 | -0.24 | -0.34% | 69.36 | 69.42 | 69.36 | 100 |
| May 21 2024 | 69.66 | -0.11 | -0.16% | 69.66 | 69.66 | 69.66 | 14 |
| May 17 2024 | 69.77 | 0.33 | 0.48% | 69.60 | 69.77 | 69.55 | 800 |
| May 16 2024 | 69.44 | 0.14 | 0.20% | 69.41 | 69.45 | 69.33 | 1,800 |
| May 15 2024 | 69.30 | 0.17 | 0.25% | 69.30 | 69.30 | 69.29 | 9,345 |
| May 14 2024 | 69.13 | -0.01 | -0.01% | 69.18 | 69.18 | 69.13 | 100 |
| May 13 2024 | 69.14 | 0.05 | 0.07% | 69.12 | 69.14 | 69.12 | 159 |
| May 10 2024 | 69.09 | 0.02 | 0.03% | 69.09 | 69.09 | 69.09 | 6 |
| May 09 2024 | 69.07 | 0.38 | 0.55% | 69.05 | 69.07 | 69.05 | 3,970 |
| May 08 2024 | 68.69 | 0.52 | 0.76% | 68.69 | 68.69 | 68.69 | 0 |
| May 07 2024 | 68.17 | 0.01 | 0.01% | 68.17 | 68.17 | 68.17 | 432 |
| May 06 2024 | 68.16 | 0.72 | 1.07% | 67.60 | 68.16 | 67.60 | 4,300 |
| May 03 2024 | 67.44 | 0.34 | 0.51% | 67.44 | 67.44 | 67.44 | 0 |
| May 02 2024 | 67.10 | 0.01 | 0.01% | 67.12 | 67.23 | 67.09 | 5,178 |
| May 01 2024 | 67.09 | 0.39 | 0.58% | 67.09 | 67.09 | 67.09 | 0 |
| Apr 30 2024 | 66.70 | -0.21 | -0.31% | 66.70 | 66.70 | 66.70 | 98 |
| Apr 29 2024 | 66.91 | -0.08 | -0.12% | 66.91 | 66.91 | 66.91 | 50 |
| Apr 26 2024 | 66.99 | 0.34 | 0.51% | 66.90 | 66.99 | 66.90 | 390 |
| Apr 25 2024 | 66.65 | -0.24 | -0.36% | 66.50 | 66.68 | 66.48 | 500 |
| Apr 24 2024 | 66.89 | -0.20 | -0.30% | 66.75 | 66.89 | 66.75 | 2,065 |
| Apr 23 2024 | 67.09 | 0.25 | 0.37% | 67.09 | 67.09 | 67.09 | 138 |
| Apr 22 2024 | 66.84 | 0.42 | 0.63% | 66.84 | 66.84 | 66.84 | 15 |
| Apr 19 2024 | 66.42 | 0.45 | 0.68% | 66.36 | 66.42 | 66.36 | 331 |
| Apr 18 2024 | 65.97 | 0.05 | 0.08% | 65.97 | 65.97 | 65.97 | 0 |
| Apr 17 2024 | 65.92 | 0.08 | 0.12% | 65.92 | 65.92 | 65.92 | 72 |
| Apr 16 2024 | 65.84 | -0.46 | -0.69% | 66.00 | 66.00 | 65.83 | 301 |
| Apr 15 2024 | 66.30 | -0.44 | -0.66% | 66.20 | 66.30 | 66.16 | 531 |
| Apr 12 2024 | 66.74 | -0.63 | -0.94% | 66.74 | 66.74 | 66.74 | 100 |
| Apr 11 2024 | 67.37 | -0.24 | -0.35% | 67.37 | 67.37 | 67.37 | 0 |
| Apr 10 2024 | 67.61 | -1.01 | -1.47% | 67.43 | 67.61 | 67.43 | 201 |
| Apr 09 2024 | 68.62 | 0.08 | 0.12% | 68.62 | 68.62 | 68.62 | 14 |
| Apr 08 2024 | 68.54 | 0.30 | 0.44% | 68.48 | 68.54 | 68.48 | 537 |
| Apr 05 2024 | 68.24 | 0.49 | 0.72% | 68.24 | 68.24 | 68.24 | 31 |
| Apr 04 2024 | 67.75 | -0.10 | -0.15% | 67.75 | 67.75 | 67.75 | 0 |
| Apr 03 2024 | 67.85 | 0.18 | 0.27% | 67.85 | 67.85 | 67.85 | 119 |
| Apr 02 2024 | 67.67 | -0.66 | -0.97% | 67.67 | 67.67 | 67.67 | 17 |
| Apr 01 2024 | 68.33 | -0.32 | -0.47% | 68.16 | 68.33 | 68.16 | 150 |
| Mar 28 2024 | 68.65 | 0.28 | 0.41% | 68.65 | 68.65 | 68.65 | 0 |
| Mar 27 2024 | 68.37 | 0.53 | 0.78% | 68.03 | 68.37 | 68.03 | 525 |
| Mar 26 2024 | 67.84 | -0.03 | -0.04% | 68.01 | 68.01 | 67.84 | 806 |
| Mar 25 2024 | 67.87 | -0.19 | -0.28% | 68.10 | 68.10 | 67.87 | 400 |
| Mar 22 2024 | 68.06 | -0.34 | -0.50% | 68.06 | 68.06 | 68.06 | 0 |
| Mar 21 2024 | 68.40 | 0.49 | 0.72% | 68.38 | 68.62 | 68.38 | 550 |
| Mar 20 2024 | 67.91 | 0.43 | 0.64% | 67.60 | 67.91 | 67.60 | 700 |
| Mar 19 2024 | 67.48 | 0.17 | 0.25% | 67.60 | 67.60 | 67.48 | 1,800 |
| Mar 18 2024 | 67.31 | -0.07 | -0.10% | 67.31 | 67.31 | 67.31 | 25 |
| Mar 15 2024 | 67.38 | 0.03 | 0.04% | 67.27 | 67.38 | 67.27 | 1,000 |
| Mar 14 2024 | 67.35 | -0.53 | -0.78% | 67.40 | 67.40 | 67.35 | 1,000 |
| Mar 13 2024 | 67.88 | 0.18 | 0.27% | 67.88 | 67.88 | 67.88 | 0 |
| Mar 12 2024 | 67.70 | 0.20 | 0.30% | 67.60 | 67.70 | 67.60 | 1,300 |
| Mar 11 2024 | 67.50 | 0.19 | 0.28% | 67.50 | 67.50 | 67.50 | 74 |
