Register for streaming realtime charts, analysis tools, and prices.
HMEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 871.75 | 1.00 | 0.11% | 869.00 | 874.25 | 869.00 | 43,924 |
| May 16 2024 | 870.75 | 3.00 | 0.35% | 866.50 | 877.875 | 862.875 | 61,944 |
| May 15 2024 | 867.75 | 3.63 | 0.42% | 865.50 | 876.00 | 855.50 | 55,017 |
| May 14 2024 | 864.125 | 1.88 | 0.22% | 862.25 | 867.50 | 856.00 | 66,225 |
| May 13 2024 | 862.25 | 3.25 | 0.38% | 860.00 | 864.00 | 859.625 | 90,222 |
| May 10 2024 | 859.00 | 4.25 | 0.50% | 859.00 | 862.00 | 857.875 | 44,758 |
| May 09 2024 | 854.75 | 0.25 | 0.03% | 854.75 | 859.375 | 844.50 | 136,990 |
| May 08 2024 | 854.50 | 0.75 | 0.09% | 853.00 | 856.25 | 850.75 | 110,040 |
| May 07 2024 | 853.75 | 0.25 | 0.03% | 853.25 | 854.125 | 850.625 | 130,282 |
| May 03 2024 | 853.50 | 6.63 | 0.78% | 848.25 | 867.375 | 839.875 | 201,126 |
| May 02 2024 | 846.875 | 13.63 | 1.64% | 842.75 | 855.00 | 841.125 | 60,491 |
| May 01 2024 | 833.25 | 0.25 | 0.03% | 831.50 | 836.00 | 816.50 | 78,134 |
| Apr 30 2024 | 833.00 | -4.00 | -0.48% | 839.25 | 839.25 | 832.375 | 83,496 |
| Apr 29 2024 | 837.00 | 2.00 | 0.24% | 838.25 | 839.25 | 835.875 | 101,209 |
| Apr 26 2024 | 835.00 | 13.00 | 1.58% | 833.00 | 842.25 | 820.50 | 94,018 |
| Apr 25 2024 | 822.00 | -7.75 | -0.93% | 823.50 | 831.75 | 818.00 | 112,207 |
| Apr 24 2024 | 829.75 | 3.50 | 0.42% | 836.25 | 836.875 | 828.75 | 97,269 |
| Apr 23 2024 | 826.25 | 2.63 | 0.32% | 829.50 | 830.125 | 823.75 | 81,468 |
| Apr 22 2024 | 823.625 | 8.38 | 1.03% | 821.50 | 826.00 | 819.625 | 189,294 |
| Apr 19 2024 | 815.25 | -3.25 | -0.40% | 808.00 | 816.00 | 806.50 | 178,081 |
| Apr 18 2024 | 818.50 | 6.75 | 0.83% | 822.25 | 823.75 | 814.625 | 132,648 |
| Apr 17 2024 | 811.75 | -2.63 | -0.32% | 815.25 | 816.375 | 811.625 | 38,629 |
| Apr 16 2024 | 814.375 | -13.88 | -1.68% | 817.00 | 817.00 | 810.125 | 42,848 |
| Apr 15 2024 | 828.25 | -2.75 | -0.33% | 832.25 | 833.75 | 827.125 | 92,346 |
| Apr 12 2024 | 831.00 | -7.75 | -0.92% | 838.75 | 839.25 | 830.25 | 49,541 |
| Apr 11 2024 | 838.75 | 4.13 | 0.49% | 842.25 | 851.375 | 836.50 | 41,321 |
| Apr 10 2024 | 834.625 | -2.13 | -0.25% | 842.50 | 882.375 | 832.875 | 146,642 |
| Apr 09 2024 | 836.75 | 0.25 | 0.03% | 838.00 | 839.00 | 834.875 | 95,808 |
| Apr 08 2024 | 836.50 | 5.75 | 0.69% | 833.50 | 837.50 | 833.50 | 77,473 |
| Apr 05 2024 | 830.75 | -7.63 | -0.91% | 832.75 | 832.75 | 828.75 | 39,878 |
| Apr 04 2024 | 838.375 | 6.13 | 0.74% | 834.50 | 840.75 | 830.375 | 58,172 |
| Apr 03 2024 | 832.25 | -4.50 | -0.54% | 830.75 | 833.875 | 830.75 | 77,381 |
| Apr 02 2024 | 836.75 | 8.25 | 1.00% | 838.50 | 840.75 | 836.00 | 290,898 |
| Mar 28 2024 | 828.50 | 4.75 | 0.58% | 828.75 | 834.125 | 819.625 | 71,524 |
| Mar 27 2024 | 823.75 | -1.00 | -0.12% | 823.25 | 825.125 | 822.25 | 107,599 |
| Mar 26 2024 | 824.75 | 1.88 | 0.23% | 826.00 | 826.75 | 822.50 | 67,489 |
| Mar 25 2024 | 822.875 | -2.88 | -0.35% | 824.25 | 825.875 | 820.875 | 244,346 |
| Mar 22 2024 | 825.75 | -2.88 | -0.35% | 827.25 | 828.75 | 823.75 | 124,597 |
| Mar 21 2024 | 828.625 | 14.25 | 1.75% | 826.25 | 843.50 | 822.625 | 57,752 |
| Mar 20 2024 | 814.375 | 2.63 | 0.32% | 814.25 | 817.50 | 813.625 | 60,262 |
| Mar 19 2024 | 811.75 | -4.63 | -0.57% | 812.00 | 813.75 | 808.125 | 67,600 |
| Mar 18 2024 | 816.375 | 2.13 | 0.26% | 817.25 | 819.375 | 815.25 | 53,585 |
| Mar 15 2024 | 814.25 | -5.00 | -0.61% | 816.00 | 817.25 | 812.50 | 70,863 |
| Mar 14 2024 | 819.25 | 0.75 | 0.09% | 820.00 | 825.75 | 809.375 | 117,237 |
| Mar 13 2024 | 818.50 | -2.88 | -0.35% | 819.00 | 820.75 | 817.00 | 79,151 |
| Mar 12 2024 | 821.375 | 8.38 | 1.03% | 821.50 | 825.625 | 808.75 | 94,409 |
| Mar 11 2024 | 813.00 | 5.00 | 0.62% | 810.25 | 813.25 | 808.25 | 138,303 |
| Mar 08 2024 | 808.00 | -2.50 | -0.31% | 812.25 | 820.125 | 801.00 | 57,292 |
| Mar 07 2024 | 810.50 | -1.00 | -0.12% | 807.75 | 816.25 | 802.875 | 38,435 |
| Mar 06 2024 | 811.50 | 10.63 | 1.33% | 808.00 | 817.00 | 807.875 | 51,394 |
| Mar 05 2024 | 800.875 | -7.88 | -0.97% | 804.25 | 804.875 | 800.625 | 49,317 |
| Mar 04 2024 | 808.75 | -3.75 | -0.46% | 812.25 | 814.00 | 808.25 | 55,814 |
| Mar 01 2024 | 812.50 | 10.00 | 1.25% | 807.50 | 813.50 | 793.00 | 71,361 |
| Feb 29 2024 | 802.50 | 2.00 | 0.25% | 803.75 | 806.25 | 797.125 | 80,452 |
| Feb 28 2024 | 800.50 | -8.88 | -1.10% | 803.25 | 805.00 | 800.00 | 46,917 |
| Feb 27 2024 | 809.375 | 1.63 | 0.20% | 809.00 | 811.375 | 807.75 | 60,006 |
| Feb 26 2024 | 807.75 | -2.75 | -0.34% | 806.50 | 810.00 | 806.25 | 101,173 |
| Feb 23 2024 | 810.50 | -1.75 | -0.22% | 812.00 | 812.50 | 808.375 | 43,044 |
| Feb 22 2024 | 812.25 | 4.88 | 0.60% | 812.25 | 817.50 | 806.00 | 85,839 |
| Feb 21 2024 | 807.375 | 3.38 | 0.42% | 807.50 | 809.75 | 806.25 | 33,057 |
| Feb 20 2024 | 804.00 | -2.63 | -0.33% | 807.50 | 808.50 | 802.25 | 50,986 |
| Feb 19 2024 | 806.625 | -1.88 | -0.23% | 803.50 | 807.25 | 803.375 | 41,909 |
