Register for streaming realtime charts, analysis tools, and prices.
HXQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 72.05 | -0.53 | -0.73% | 72.28 | 72.28 | 70.98 | 18,294 |
| May 30 2024 | 72.58 | -0.83 | -1.13% | 73.19 | 73.19 | 72.42 | 10,118 |
| May 29 2024 | 73.41 | -0.14 | -0.19% | 73.16 | 73.64 | 73.16 | 19,925 |
| May 28 2024 | 73.55 | -0.01 | -0.01% | 73.38 | 73.55 | 73.27 | 8,819 |
| May 27 2024 | 73.56 | 0.18 | 0.25% | 73.44 | 73.66 | 73.40 | 7,450 |
| May 24 2024 | 73.38 | 0.31 | 0.42% | 73.19 | 73.51 | 73.13 | 13,481 |
| May 23 2024 | 73.07 | -0.06 | -0.08% | 73.77 | 73.78 | 72.89 | 18,475 |
| May 22 2024 | 73.13 | 0.16 | 0.22% | 73.09 | 73.25 | 72.82 | 19,465 |
| May 21 2024 | 72.97 | 0.87 | 1.21% | 72.53 | 72.99 | 72.53 | 25,950 |
| May 17 2024 | 72.10 | -0.07 | -0.10% | 72.19 | 72.26 | 71.85 | 20,392 |
| May 16 2024 | 72.17 | -0.12 | -0.17% | 72.37 | 72.60 | 72.17 | 14,005 |
| May 15 2024 | 72.29 | 0.84 | 1.18% | 71.64 | 72.31 | 71.64 | 12,293 |
| May 14 2024 | 71.45 | 0.37 | 0.52% | 70.90 | 71.47 | 70.85 | 47,645 |
| May 13 2024 | 71.08 | 0.18 | 0.25% | 71.22 | 71.22 | 70.87 | 32,506 |
| May 10 2024 | 70.90 | 0.20 | 0.28% | 70.85 | 71.00 | 70.69 | 3,507 |
| May 09 2024 | 70.70 | -0.25 | -0.35% | 70.89 | 70.89 | 70.57 | 13,837 |
| May 08 2024 | 70.95 | 0.01 | 0.01% | 70.57 | 71.00 | 70.57 | 4,646 |
| May 07 2024 | 70.94 | 0.34 | 0.48% | 70.75 | 71.12 | 70.70 | 20,942 |
| May 06 2024 | 70.60 | 0.74 | 1.06% | 70.11 | 70.60 | 70.11 | 9,869 |
| May 03 2024 | 69.86 | 1.44 | 2.10% | 69.50 | 70.00 | 69.50 | 5,322 |
| May 02 2024 | 68.42 | 0.36 | 0.53% | 68.44 | 68.61 | 67.88 | 9,958 |
| May 01 2024 | 68.06 | -0.55 | -0.80% | 68.61 | 69.10 | 68.00 | 6,963 |
| Apr 30 2024 | 68.61 | -0.79 | -1.14% | 69.47 | 69.71 | 68.61 | 13,155 |
| Apr 29 2024 | 69.40 | 0.23 | 0.33% | 69.34 | 69.50 | 69.06 | 22,410 |
| Apr 26 2024 | 69.17 | 1.16 | 1.71% | 68.58 | 69.38 | 68.58 | 5,398 |
| Apr 25 2024 | 68.01 | -0.58 | -0.85% | 67.49 | 68.13 | 67.45 | 12,873 |
| Apr 24 2024 | 68.59 | 0.43 | 0.63% | 68.86 | 69.00 | 68.39 | 13,855 |
| Apr 23 2024 | 68.16 | 0.84 | 1.25% | 67.67 | 68.30 | 67.67 | 11,512 |
| Apr 22 2024 | 67.32 | 0.41 | 0.61% | 67.26 | 67.55 | 66.74 | 20,845 |
| Apr 19 2024 | 66.91 | -1.49 | -2.18% | 68.13 | 68.13 | 66.71 | 38,078 |
| Apr 18 2024 | 68.40 | -0.42 | -0.61% | 68.82 | 68.98 | 68.35 | 24,855 |
| Apr 17 2024 | 68.82 | -1.19 | -1.70% | 70.12 | 70.12 | 68.82 | 18,521 |
| Apr 16 2024 | 70.01 | 0.28 | 0.40% | 69.86 | 70.21 | 69.83 | 7,631 |
| Apr 15 2024 | 69.73 | -1.11 | -1.57% | 71.29 | 71.29 | 69.66 | 19,369 |
| Apr 12 2024 | 70.84 | -0.75 | -1.05% | 71.25 | 71.33 | 70.70 | 20,888 |
| Apr 11 2024 | 71.59 | 1.24 | 1.76% | 70.61 | 71.61 | 70.47 | 13,167 |
| Apr 10 2024 | 70.35 | 0.02 | 0.03% | 70.00 | 70.44 | 70.00 | 8,050 |
| Apr 09 2024 | 70.33 | 0.13 | 0.19% | 70.50 | 70.50 | 69.80 | 12,408 |
| Apr 08 2024 | 70.20 | -0.09 | -0.13% | 70.35 | 70.51 | 70.00 | 12,461 |
| Apr 05 2024 | 70.29 | 1.07 | 1.55% | 69.86 | 70.55 | 69.80 | 19,269 |
| Apr 04 2024 | 69.22 | -0.98 | -1.40% | 70.66 | 70.71 | 69.22 | 17,505 |
| Apr 03 2024 | 70.20 | -0.05 | -0.07% | 69.95 | 70.41 | 69.95 | 11,483 |
| Apr 02 2024 | 70.25 | -0.67 | -0.94% | 70.10 | 70.28 | 69.83 | 15,549 |
| Apr 01 2024 | 70.92 | 0.31 | 0.44% | 70.80 | 71.08 | 70.67 | 12,958 |
| Mar 28 2024 | 70.61 | -0.18 | -0.25% | 70.84 | 70.84 | 70.53 | 2,814 |
| Mar 27 2024 | 70.79 | 0.07 | 0.10% | 71.28 | 71.28 | 70.50 | 9,539 |
| Mar 26 2024 | 70.72 | -0.20 | -0.28% | 71.00 | 71.13 | 70.72 | 5,778 |
| Mar 25 2024 | 70.92 | -0.38 | -0.53% | 70.73 | 71.13 | 70.66 | 9,358 |
| Mar 22 2024 | 71.30 | 0.44 | 0.62% | 70.95 | 71.40 | 70.84 | 11,191 |
| Mar 21 2024 | 70.86 | 0.63 | 0.90% | 71.21 | 71.35 | 70.81 | 13,814 |
| Mar 20 2024 | 70.23 | 0.35 | 0.50% | 70.19 | 70.23 | 69.70 | 5,025 |
| Mar 19 2024 | 69.88 | 0.37 | 0.53% | 69.54 | 69.91 | 69.26 | 7,221 |
| Mar 18 2024 | 69.51 | 0.64 | 0.93% | 69.68 | 70.07 | 69.49 | 10,569 |
| Mar 15 2024 | 68.87 | -0.66 | -0.95% | 69.15 | 69.20 | 68.74 | 14,426 |
| Mar 14 2024 | 69.53 | 0.03 | 0.04% | 69.73 | 69.73 | 69.25 | 15,089 |
| Mar 13 2024 | 69.50 | -0.68 | -0.97% | 70.00 | 70.00 | 69.38 | 4,895 |
| Mar 12 2024 | 70.18 | 1.05 | 1.52% | 69.56 | 70.18 | 69.42 | 11,849 |
| Mar 11 2024 | 69.13 | -0.34 | -0.49% | 69.13 | 69.30 | 68.99 | 21,589 |
| Mar 08 2024 | 69.47 | -0.83 | -1.18% | 70.31 | 70.77 | 69.40 | 8,546 |
| Mar 07 2024 | 70.30 | 0.77 | 1.11% | 69.95 | 70.36 | 69.83 | 8,334 |
| Mar 06 2024 | 69.53 | 0.03 | 0.04% | 70.03 | 70.05 | 69.40 | 25,426 |
| Mar 05 2024 | 69.50 | -1.17 | -1.66% | 70.20 | 70.20 | 69.16 | 20,079 |
