Register for real-time alerts, custom portfolio, and market movers
HSXD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 16.511 | -0.10 | -0.58% | 16.511 | 16.511 | 16.511 | 0 |
| May 20 2024 | 16.608 | -0.02 | -0.10% | 16.608 | 16.608 | 16.608 | 9 |
| May 17 2024 | 16.625 | 0.06 | 0.36% | 16.625 | 16.625 | 16.625 | 0 |
| May 16 2024 | 16.565 | 0.11 | 0.66% | 16.565 | 16.565 | 16.565 | 0 |
| May 15 2024 | 16.456 | 0.22 | 1.33% | 16.362 | 16.467 | 16.293 | 339 |
| May 14 2024 | 16.24 | 0.07 | 0.44% | 16.22 | 16.252 | 16.20 | 32 |
| May 13 2024 | 16.169 | 0.09 | 0.55% | 16.169 | 16.169 | 16.169 | 2,129 |
| May 10 2024 | 16.081 | 0.14 | 0.88% | 16.086 | 16.148 | 16.051 | 400 |
| May 09 2024 | 15.94 | 0.07 | 0.43% | 15.86 | 15.954 | 15.82 | 1,684 |
| May 08 2024 | 15.871 | -0.07 | -0.45% | 15.89 | 15.89 | 15.871 | 200 |
| May 07 2024 | 15.943 | 0.09 | 0.59% | 15.846 | 15.953 | 15.846 | 3,363 |
| May 03 2024 | 15.85 | 0.21 | 1.32% | 15.772 | 15.975 | 15.671 | 186 |
| May 02 2024 | 15.643 | 0.26 | 1.70% | 15.552 | 15.644 | 15.515 | 3,674 |
| May 01 2024 | 15.381 | -0.03 | -0.21% | 15.384 | 15.41 | 15.347 | 420 |
| Apr 30 2024 | 15.413 | -0.11 | -0.68% | 15.486 | 15.528 | 15.394 | 13,552 |
| Apr 29 2024 | 15.518 | 0.14 | 0.88% | 15.49 | 15.532 | 15.473 | 2,582 |
| Apr 26 2024 | 15.382 | 0.15 | 1.00% | 15.448 | 15.703 | 15.381 | 131 |
| Apr 25 2024 | 15.229 | 0.02 | 0.14% | 15.229 | 15.229 | 15.229 | 1 |
| Apr 24 2024 | 15.208 | 0.08 | 0.50% | 15.208 | 15.208 | 15.208 | 20,669 |
| Apr 23 2024 | 15.132 | 0.24 | 1.58% | 15.132 | 15.132 | 15.132 | 550 |
| Apr 22 2024 | 14.896 | -0.04 | -0.23% | 14.898 | 14.935 | 14.857 | 420 |
| Apr 19 2024 | 14.931 | -0.18 | -1.18% | 14.931 | 14.931 | 14.931 | 0 |
| Apr 18 2024 | 15.11 | 0.12 | 0.80% | 15.10 | 15.127 | 15.004 | 1,050 |
| Apr 17 2024 | 14.99 | 0.07 | 0.49% | 15.002 | 15.082 | 14.962 | 1,496 |
| Apr 16 2024 | 14.917 | -0.35 | -2.27% | 14.917 | 14.917 | 14.917 | 0 |
| Apr 15 2024 | 15.264 | -0.06 | -0.40% | 15.348 | 15.376 | 15.233 | 7,930 |
| Apr 12 2024 | 15.325 | -0.24 | -1.52% | 15.566 | 15.566 | 15.311 | 2,787 |
| Apr 11 2024 | 15.561 | 0.06 | 0.39% | 15.69 | 15.80 | 15.53 | 4,629 |
| Apr 10 2024 | 15.50 | -0.20 | -1.26% | 15.852 | 15.858 | 15.487 | 94 |
| Apr 09 2024 | 15.698 | 0.06 | 0.38% | 15.698 | 15.698 | 15.698 | 0 |
| Apr 08 2024 | 15.638 | 0.14 | 0.88% | 15.514 | 15.648 | 15.509 | 1,511 |
| Apr 05 2024 | 15.502 | -0.25 | -1.56% | 15.506 | 15.53 | 15.41 | 1,574 |
| Apr 04 2024 | 15.747 | 0.14 | 0.89% | 15.722 | 15.768 | 15.667 | 2,747 |
| Apr 03 2024 | 15.608 | 0.07 | 0.42% | 15.448 | 15.621 | 15.421 | 14,982 |
| Apr 02 2024 | 15.543 | 0.07 | 0.47% | 15.568 | 15.62 | 15.522 | 4,499 |
| Mar 28 2024 | 15.47 | 0.14 | 0.88% | 15.454 | 15.489 | 15.389 | 580 |
| Mar 27 2024 | 15.335 | -0.04 | -0.27% | 15.335 | 15.335 | 15.335 | 0 |
| Mar 26 2024 | 15.376 | -0.01 | -0.03% | 15.446 | 15.472 | 15.365 | 825 |
| Mar 25 2024 | 15.381 | 0.00 | 0.00% | 15.381 | 15.381 | 15.381 | 8,001 |
| Mar 22 2024 | 15.381 | -0.17 | -1.07% | 15.454 | 15.472 | 15.358 | 1,643 |
| Mar 21 2024 | 15.547 | 0.23 | 1.50% | 15.547 | 15.547 | 15.547 | 0 |
| Mar 20 2024 | 15.317 | 0.05 | 0.31% | 15.266 | 15.324 | 15.266 | 132 |
| Mar 19 2024 | 15.269 | -0.15 | -0.95% | 15.269 | 15.269 | 15.269 | 301 |
| Mar 18 2024 | 15.416 | 0.06 | 0.38% | 15.50 | 15.50 | 15.376 | 68 |
| Mar 15 2024 | 15.358 | -0.14 | -0.87% | 15.358 | 15.358 | 15.358 | 30,400 |
| Mar 14 2024 | 15.493 | -0.08 | -0.54% | 15.604 | 15.645 | 15.454 | 35,023 |
| Mar 13 2024 | 15.577 | -0.01 | -0.09% | 15.577 | 15.577 | 15.577 | 0 |
| Mar 12 2024 | 15.591 | 0.15 | 0.94% | 15.591 | 15.591 | 15.591 | 0 |
| Mar 11 2024 | 15.446 | -0.08 | -0.53% | 15.492 | 15.492 | 15.394 | 111 |
| Mar 08 2024 | 15.528 | 0.11 | 0.69% | 15.528 | 15.528 | 15.528 | 3,870 |
| Mar 07 2024 | 15.422 | 0.12 | 0.80% | 15.422 | 15.422 | 15.422 | 0 |
| Mar 06 2024 | 15.30 | 0.27 | 1.78% | 15.30 | 15.30 | 15.30 | 356 |
| Mar 05 2024 | 15.033 | -0.14 | -0.94% | 15.022 | 15.087 | 15.012 | 684 |
| Mar 04 2024 | 15.176 | 0.09 | 0.56% | 15.176 | 15.176 | 15.176 | 0 |
| Mar 01 2024 | 15.091 | 0.15 | 0.99% | 15.056 | 15.094 | 14.987 | 11,481 |
| Feb 29 2024 | 14.943 | 0.07 | 0.48% | 14.943 | 14.943 | 14.943 | 0 |
| Feb 28 2024 | 14.872 | -0.24 | -1.58% | 14.978 | 14.978 | 14.861 | 922 |
| Feb 27 2024 | 15.111 | 0.06 | 0.39% | 15.144 | 15.144 | 15.083 | 816 |
| Feb 26 2024 | 15.052 | -0.08 | -0.51% | 15.052 | 15.052 | 15.052 | 14 |
| Feb 23 2024 | 15.129 | 0.05 | 0.32% | 15.129 | 15.129 | 15.129 | 0 |
| Feb 22 2024 | 15.081 | 0.15 | 1.00% | 15.162 | 15.171 | 15.078 | 1,715 |
