Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HMXJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1,062.00 | -3.00 | -0.28% | 1,059.00 | 1,063.00 | 1,056.00 | 10,686 |
| May 23 2024 | 1,065.00 | -5.50 | -0.51% | 1,070.00 | 1,078.00 | 1,060.50 | 58,624 |
| May 22 2024 | 1,070.50 | -12.50 | -1.15% | 1,076.00 | 1,078.50 | 1,068.50 | 21,689 |
| May 21 2024 | 1,083.00 | -6.50 | -0.60% | 1,080.00 | 1,084.50 | 1,078.00 | 14,261 |
| May 20 2024 | 1,089.50 | 0.50 | 0.05% | 1,095.00 | 1,095.00 | 1,086.50 | 42,667 |
| May 17 2024 | 1,089.00 | 0.00 | 0.00% | 1,088.00 | 1,091.50 | 1,084.50 | 12,715 |
| May 16 2024 | 1,089.00 | 9.00 | 0.83% | 1,089.00 | 1,094.00 | 1,087.00 | 24,805 |
| May 15 2024 | 1,080.00 | 5.00 | 0.47% | 1,075.00 | 1,082.00 | 1,071.00 | 2,455 |
| May 14 2024 | 1,075.00 | -3.00 | -0.28% | 1,072.00 | 1,078.50 | 1,071.50 | 29,269 |
| May 13 2024 | 1,078.00 | 3.00 | 0.28% | 1,073.00 | 1,079.50 | 1,073.00 | 5,895 |
| May 10 2024 | 1,075.00 | 5.00 | 0.47% | 1,077.00 | 1,079.00 | 1,074.00 | 12,837 |
| May 09 2024 | 1,070.00 | 3.00 | 0.28% | 1,066.00 | 1,075.00 | 1,058.50 | 10,715 |
| May 08 2024 | 1,067.00 | -6.00 | -0.56% | 1,067.00 | 1,068.50 | 1,063.50 | 3,292 |
| May 07 2024 | 1,073.00 | 18.50 | 1.75% | 1,070.00 | 1,074.00 | 1,069.00 | 4,585 |
| May 03 2024 | 1,054.50 | 12.50 | 1.20% | 1,050.00 | 1,066.00 | 1,026.00 | 4,933 |
| May 02 2024 | 1,042.00 | 19.00 | 1.86% | 1,038.00 | 1,051.00 | 1,025.50 | 7,899 |
| May 01 2024 | 1,023.00 | -7.00 | -0.68% | 1,020.00 | 1,025.00 | 1,016.00 | 6,789 |
| Apr 30 2024 | 1,030.00 | -6.50 | -0.63% | 1,037.00 | 1,039.50 | 1,029.00 | 8,011 |
| Apr 29 2024 | 1,036.50 | 5.00 | 0.48% | 1,043.00 | 1,043.00 | 1,035.00 | 29,367 |
| Apr 26 2024 | 1,031.50 | 8.50 | 0.83% | 1,028.00 | 1,034.50 | 1,028.00 | 12,566 |
| Apr 25 2024 | 1,023.00 | -6.50 | -0.63% | 1,030.00 | 1,032.50 | 1,017.50 | 3,165 |
| Apr 24 2024 | 1,029.50 | -1.50 | -0.15% | 1,036.00 | 1,038.00 | 1,027.50 | 19,754 |
| Apr 23 2024 | 1,031.00 | 7.00 | 0.68% | 1,030.00 | 1,034.00 | 1,026.50 | 7,887 |
| Apr 22 2024 | 1,024.00 | 13.00 | 1.29% | 1,021.00 | 1,028.00 | 1,018.50 | 7,712 |
| Apr 19 2024 | 1,011.00 | 0.00 | 0.00% | 1,006.00 | 1,011.50 | 1,004.50 | 5,358 |
| Apr 18 2024 | 1,011.00 | 5.00 | 0.50% | 1,011.00 | 1,012.00 | 1,004.50 | 6,012 |
| Apr 17 2024 | 1,006.00 | 5.00 | 0.50% | 1,005.00 | 1,010.50 | 1,003.50 | 9,198 |
| Apr 16 2024 | 1,001.00 | -23.00 | -2.25% | 1,004.00 | 1,004.50 | 995.50 | 28,473 |
| Apr 15 2024 | 1,024.00 | -8.50 | -0.82% | 1,030.00 | 1,030.50 | 1,023.00 | 16,097 |
| Apr 12 2024 | 1,032.50 | -2.50 | -0.24% | 1,037.00 | 1,039.00 | 1,031.50 | 3,846 |
| Apr 11 2024 | 1,035.00 | -3.00 | -0.29% | 1,037.00 | 1,041.00 | 1,032.50 | 4,584 |
| Apr 10 2024 | 1,038.00 | -5.00 | -0.48% | 1,049.00 | 1,051.50 | 1,035.00 | 9,932 |
| Apr 09 2024 | 1,043.00 | 1.00 | 0.10% | 1,043.00 | 1,047.00 | 1,039.50 | 6,950 |
| Apr 08 2024 | 1,042.00 | 4.50 | 0.43% | 1,037.00 | 1,043.00 | 1,035.50 | 20,816 |
| Apr 05 2024 | 1,037.50 | -9.00 | -0.86% | 1,035.00 | 1,042.50 | 1,033.00 | 8,174 |
| Apr 04 2024 | 1,046.50 | 8.00 | 0.77% | 1,042.00 | 1,048.00 | 1,039.50 | 8,188 |
| Apr 03 2024 | 1,038.50 | -5.00 | -0.48% | 1,033.00 | 1,040.50 | 1,033.00 | 12,117 |
| Apr 02 2024 | 1,043.50 | 2.50 | 0.24% | 1,047.00 | 1,048.50 | 1,039.50 | 4,109 |
| Mar 28 2024 | 1,041.00 | 3.00 | 0.29% | 1,040.00 | 1,048.00 | 1,036.00 | 5,377 |
| Mar 27 2024 | 1,038.00 | 2.00 | 0.19% | 1,036.00 | 1,039.00 | 1,036.00 | 16,582 |
| Mar 26 2024 | 1,036.00 | 0.00 | 0.00% | 1,036.00 | 1,040.50 | 1,034.50 | 6,773 |
| Mar 25 2024 | 1,036.00 | 0.00 | 0.00% | 1,033.00 | 1,038.00 | 1,032.00 | 8,058 |
| Mar 22 2024 | 1,036.00 | -2.50 | -0.24% | 1,037.00 | 1,040.00 | 1,035.00 | 2,722 |
| Mar 21 2024 | 1,038.50 | 18.50 | 1.81% | 1,035.00 | 1,042.00 | 1,033.00 | 11,928 |
| Mar 20 2024 | 1,020.00 | -2.00 | -0.20% | 1,020.00 | 1,021.50 | 1,019.00 | 9,805 |
| Mar 19 2024 | 1,022.00 | -1.00 | -0.10% | 1,020.00 | 1,022.00 | 1,016.00 | 4,091 |
| Mar 18 2024 | 1,023.00 | -1.00 | -0.10% | 1,020.00 | 1,026.00 | 1,020.00 | 10,109 |
| Mar 15 2024 | 1,024.00 | -4.50 | -0.44% | 1,027.00 | 1,028.00 | 1,022.00 | 4,765 |
| Mar 14 2024 | 1,028.50 | -12.50 | -1.20% | 1,034.00 | 1,038.50 | 1,026.50 | 12,362 |
| Mar 13 2024 | 1,041.00 | 7.00 | 0.68% | 1,038.00 | 1,042.00 | 1,036.50 | 13,670 |
| Mar 12 2024 | 1,034.00 | 6.00 | 0.58% | 1,033.00 | 1,037.00 | 1,025.50 | 4,357 |
| Mar 11 2024 | 1,028.00 | -7.00 | -0.68% | 1,025.00 | 1,029.00 | 1,020.50 | 15,780 |
| Mar 08 2024 | 1,035.00 | -3.50 | -0.34% | 1,040.00 | 1,044.50 | 1,035.00 | 12,769 |
| Mar 07 2024 | 1,038.50 | 7.50 | 0.73% | 1,032.00 | 1,041.50 | 1,025.00 | 33,191 |
| Mar 06 2024 | 1,031.00 | 14.50 | 1.43% | 1,023.00 | 1,031.50 | 1,019.50 | 9,567 |
| Mar 05 2024 | 1,016.50 | -5.50 | -0.54% | 1,017.00 | 1,019.50 | 1,015.95 | 11,764 |
| Mar 04 2024 | 1,022.00 | -7.00 | -0.68% | 1,026.00 | 1,027.00 | 1,021.00 | 3,792 |
| Mar 01 2024 | 1,029.00 | 6.00 | 0.59% | 1,027.00 | 1,030.00 | 1,022.00 | 2,526 |
| Feb 29 2024 | 1,023.00 | 7.00 | 0.69% | 1,018.00 | 1,024.50 | 1,010.00 | 6,541 |
| Feb 28 2024 | 1,016.00 | -10.00 | -0.97% | 1,015.00 | 1,022.00 | 1,012.00 | 3,211 |
| Feb 27 2024 | 1,026.00 | 4.00 | 0.39% | 1,025.00 | 1,027.00 | 1,024.00 | 8,503 |
| Feb 26 2024 | 1,022.00 | -4.00 | -0.39% | 1,020.00 | 1,025.50 | 1,020.00 | 6,215 |
