Register for real-time alerts, custom portfolio, and market movers
HFEJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 37.4425 | -0.29 | -0.76% | 37.4425 | 37.4425 | 37.4425 | 27 |
| May 17 2024 | 37.73 | 0.09 | 0.25% | 37.73 | 37.73 | 37.73 | 0 |
| May 16 2024 | 37.635 | 0.16 | 0.41% | 37.635 | 37.635 | 37.635 | 0 |
| May 15 2024 | 37.48 | 0.26 | 0.71% | 37.48 | 37.48 | 37.48 | 0 |
| May 14 2024 | 37.215 | 0.04 | 0.09% | 37.215 | 37.215 | 37.215 | 0 |
| May 13 2024 | 37.18 | 0.27 | 0.75% | 37.18 | 37.18 | 37.18 | 0 |
| May 10 2024 | 36.905 | 0.27 | 0.72% | 36.905 | 36.905 | 36.905 | 0 |
| May 09 2024 | 36.64 | 0.24 | 0.67% | 36.64 | 36.64 | 36.64 | 0 |
| May 08 2024 | 36.395 | -0.08 | -0.22% | 36.30 | 36.4925 | 36.245 | 160 |
| May 07 2024 | 36.475 | 0.17 | 0.46% | 36.475 | 36.475 | 36.475 | 0 |
| May 03 2024 | 36.3075 | 0.35 | 0.97% | 36.14 | 36.455 | 35.945 | 8,829 |
| May 02 2024 | 35.9575 | 0.80 | 2.28% | 35.9575 | 35.9575 | 35.9575 | 0 |
| May 01 2024 | 35.155 | 0.04 | 0.11% | 35.155 | 35.155 | 35.155 | 0 |
| Apr 30 2024 | 35.1175 | -0.20 | -0.56% | 35.1175 | 35.1175 | 35.1175 | 0 |
| Apr 29 2024 | 35.315 | 0.13 | 0.36% | 35.315 | 35.315 | 35.315 | 0 |
| Apr 26 2024 | 35.19 | 0.55 | 1.59% | 35.19 | 35.19 | 35.19 | 0 |
| Apr 25 2024 | 34.64 | -0.20 | -0.57% | 34.64 | 34.64 | 34.64 | 0 |
| Apr 24 2024 | 34.8375 | 0.31 | 0.88% | 34.8375 | 34.8375 | 34.8375 | 0 |
| Apr 23 2024 | 34.5325 | 0.30 | 0.87% | 34.5325 | 34.5325 | 34.5325 | 0 |
| Apr 22 2024 | 34.235 | 0.36 | 1.06% | 34.235 | 34.235 | 34.235 | 0 |
| Apr 19 2024 | 33.8775 | -0.37 | -1.07% | 34.02 | 34.02 | 33.8775 | 330 |
| Apr 18 2024 | 34.245 | 0.38 | 1.11% | 34.245 | 34.245 | 34.245 | 0 |
| Apr 17 2024 | 33.87 | -0.01 | -0.02% | 33.87 | 33.87 | 33.87 | 0 |
| Apr 16 2024 | 33.8775 | -0.74 | -2.13% | 33.8775 | 33.8775 | 33.8775 | 0 |
| Apr 15 2024 | 34.615 | -0.07 | -0.19% | 34.615 | 34.615 | 34.615 | 0 |
| Apr 12 2024 | 34.68 | -0.48 | -1.37% | 34.955 | 34.9625 | 34.6525 | 2,968 |
| Apr 11 2024 | 35.1625 | 0.29 | 0.82% | 35.1625 | 35.1625 | 35.1625 | 0 |
| Apr 10 2024 | 34.875 | -0.17 | -0.47% | 34.875 | 34.875 | 34.875 | 0 |
| Apr 09 2024 | 35.04 | 0.10 | 0.30% | 35.04 | 35.04 | 35.04 | 0 |
| Apr 08 2024 | 34.935 | 0.21 | 0.60% | 34.935 | 34.935 | 34.935 | 0 |
| Apr 05 2024 | 34.7275 | -0.46 | -1.31% | 34.7275 | 34.7275 | 34.7275 | 250 |
| Apr 04 2024 | 35.19 | 0.23 | 0.67% | 35.19 | 35.19 | 35.19 | 0 |
| Apr 03 2024 | 34.955 | -0.30 | -0.86% | 34.955 | 34.955 | 34.955 | 0 |
| Apr 02 2024 | 35.2575 | 0.52 | 1.49% | 35.2575 | 35.2575 | 35.2575 | 0 |
| Mar 28 2024 | 34.74 | 0.14 | 0.40% | 34.745 | 34.825 | 34.605 | 3,195 |
| Mar 27 2024 | 34.6025 | -0.18 | -0.51% | 34.6025 | 34.6025 | 34.6025 | 0 |
| Mar 26 2024 | 34.78 | 0.10 | 0.28% | 34.78 | 34.78 | 34.78 | 0 |
| Mar 25 2024 | 34.6825 | -0.12 | -0.34% | 34.6825 | 34.6825 | 34.6825 | 0 |
| Mar 22 2024 | 34.8025 | -0.21 | -0.59% | 34.8025 | 34.8025 | 34.8025 | 0 |
| Mar 21 2024 | 35.01 | 0.59 | 1.73% | 34.94 | 35.075 | 34.7625 | 3,070 |
| Mar 20 2024 | 34.415 | 0.08 | 0.23% | 34.415 | 34.415 | 34.415 | 0 |
| Mar 19 2024 | 34.335 | -0.25 | -0.72% | 34.335 | 34.335 | 34.335 | 0 |
| Mar 18 2024 | 34.585 | 0.08 | 0.24% | 34.585 | 34.585 | 34.585 | 0 |
| Mar 15 2024 | 34.5025 | -0.21 | -0.60% | 34.5025 | 34.5025 | 34.5025 | 0 |
| Mar 14 2024 | 34.7125 | -0.14 | -0.40% | 34.7125 | 34.7125 | 34.7125 | 0 |
| Mar 13 2024 | 34.8525 | 0.02 | 0.05% | 34.8525 | 34.8525 | 34.8525 | 0 |
| Mar 12 2024 | 34.835 | 0.52 | 1.50% | 34.935 | 34.9675 | 34.575 | 2,674 |
| Mar 11 2024 | 34.32 | 0.39 | 1.14% | 34.32 | 34.32 | 34.32 | 0 |
| Mar 08 2024 | 33.9325 | -0.01 | -0.01% | 34.185 | 34.19 | 33.90 | 3,076 |
| Mar 07 2024 | 33.9375 | -0.02 | -0.07% | 33.915 | 33.9725 | 33.815 | 76 |
| Mar 06 2024 | 33.96 | 0.55 | 1.64% | 33.96 | 33.96 | 33.96 | 0 |
| Mar 05 2024 | 33.4125 | -0.41 | -1.21% | 33.4125 | 33.4125 | 33.4125 | 0 |
| Mar 04 2024 | 33.8225 | -0.07 | -0.21% | 33.8225 | 33.8225 | 33.8225 | 0 |
| Mar 01 2024 | 33.895 | 0.35 | 1.03% | 33.895 | 33.895 | 33.895 | 0 |
| Feb 29 2024 | 33.55 | 0.12 | 0.35% | 33.55 | 33.55 | 33.55 | 0 |
| Feb 28 2024 | 33.4325 | -0.46 | -1.36% | 33.4325 | 33.4325 | 33.4325 | 0 |
| Feb 27 2024 | 33.895 | 0.03 | 0.07% | 33.895 | 34.0075 | 33.845 | 3,109 |
| Feb 26 2024 | 33.87 | -0.15 | -0.44% | 33.87 | 33.87 | 33.87 | 0 |
| Feb 23 2024 | 34.02 | -0.07 | -0.20% | 34.02 | 34.02 | 34.02 | 0 |
| Feb 22 2024 | 34.0875 | 0.30 | 0.88% | 34.0875 | 34.0875 | 34.0875 | 0 |
| Feb 21 2024 | 33.79 | 0.28 | 0.84% | 33.79 | 33.79 | 33.79 | 901 |
