Register for real-time alerts, custom portfolio, and market movers
HWDN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 922.00 | -6.50 | -0.70% | 930.50 | 936.00 | 919.50 | 505,472 |
| May 17 2024 | 928.50 | -2.00 | -0.21% | 926.50 | 937.00 | 920.50 | 786,618 |
| May 16 2024 | 930.50 | 5.50 | 0.59% | 929.50 | 932.50 | 925.00 | 624,332 |
| May 15 2024 | 925.00 | 12.00 | 1.31% | 921.50 | 935.00 | 911.00 | 605,023 |
| May 14 2024 | 913.00 | 3.00 | 0.33% | 909.50 | 920.00 | 907.50 | 651,560 |
| May 13 2024 | 910.00 | -14.50 | -1.57% | 921.00 | 926.50 | 910.00 | 694,108 |
| May 10 2024 | 924.50 | 14.00 | 1.54% | 912.00 | 930.00 | 909.00 | 1,568,098 |
| May 09 2024 | 910.50 | 12.50 | 1.39% | 896.00 | 913.00 | 894.50 | 1,225,778 |
| May 08 2024 | 898.00 | 5.50 | 0.62% | 900.00 | 900.00 | 885.00 | 636,031 |
| May 07 2024 | 892.50 | 20.50 | 2.35% | 890.00 | 896.50 | 884.50 | 939,128 |
| May 03 2024 | 872.00 | 13.50 | 1.57% | 869.00 | 880.50 | 859.00 | 935,333 |
| May 02 2024 | 858.50 | 1.50 | 0.18% | 862.00 | 868.50 | 854.50 | 1,207,370 |
| May 01 2024 | 857.00 | -19.00 | -2.17% | 876.00 | 879.50 | 857.00 | 1,432,479 |
| Apr 30 2024 | 876.00 | -3.50 | -0.40% | 883.00 | 886.50 | 876.00 | 1,419,344 |
| Apr 29 2024 | 879.50 | -8.50 | -0.96% | 892.00 | 892.00 | 877.50 | 2,342,240 |
| Apr 26 2024 | 888.00 | 16.00 | 1.83% | 878.50 | 890.00 | 874.50 | 885,280 |
| Apr 25 2024 | 872.00 | 2.00 | 0.23% | 861.50 | 883.50 | 860.00 | 3,494,811 |
| Apr 24 2024 | 870.00 | -11.00 | -1.25% | 883.00 | 884.00 | 869.50 | 1,008,173 |
| Apr 23 2024 | 881.00 | 15.50 | 1.79% | 872.00 | 882.50 | 867.00 | 5,218,412 |
| Apr 22 2024 | 865.50 | 12.00 | 1.41% | 867.00 | 872.00 | 861.00 | 1,139,565 |
| Apr 19 2024 | 853.50 | -8.50 | -0.99% | 851.00 | 855.50 | 845.00 | 1,377,599 |
| Apr 18 2024 | 862.00 | 8.00 | 0.94% | 862.00 | 866.00 | 854.00 | 1,243,437 |
| Apr 17 2024 | 854.00 | -4.00 | -0.47% | 852.00 | 862.50 | 850.50 | 1,344,722 |
| Apr 16 2024 | 858.00 | -19.00 | -2.17% | 865.00 | 868.50 | 852.00 | 1,916,952 |
| Apr 15 2024 | 877.00 | 7.00 | 0.80% | 870.00 | 884.50 | 866.50 | 1,037,892 |
| Apr 12 2024 | 870.00 | -3.50 | -0.40% | 880.50 | 889.50 | 868.50 | 1,322,834 |
| Apr 11 2024 | 873.50 | -2.50 | -0.29% | 857.00 | 873.50 | 857.00 | 1,540,769 |
| Apr 10 2024 | 876.00 | 8.50 | 0.98% | 875.50 | 895.00 | 869.50 | 1,139,936 |
| Apr 09 2024 | 867.50 | -1.50 | -0.17% | 868.00 | 871.50 | 861.00 | 3,124,631 |
| Apr 08 2024 | 869.00 | -0.50 | -0.06% | 867.50 | 872.50 | 863.50 | 4,074,597 |
| Apr 05 2024 | 869.50 | -16.50 | -1.86% | 875.00 | 875.50 | 864.00 | 1,094,068 |
| Apr 04 2024 | 886.00 | 4.00 | 0.45% | 880.00 | 891.00 | 880.00 | 794,736 |
| Apr 03 2024 | 882.00 | 1.00 | 0.11% | 875.00 | 884.50 | 866.00 | 993,485 |
| Apr 02 2024 | 881.00 | -25.80 | -2.85% | 908.00 | 909.50 | 877.50 | 3,412,655 |
| Mar 28 2024 | 906.80 | 13.60 | 1.52% | 900.00 | 908.60 | 894.60 | 1,720,558 |
| Mar 27 2024 | 893.20 | 3.00 | 0.34% | 897.00 | 901.00 | 893.20 | 1,226,760 |
| Mar 26 2024 | 890.20 | 22.00 | 2.53% | 865.00 | 890.20 | 864.80 | 1,421,560 |
| Mar 25 2024 | 868.20 | -11.20 | -1.27% | 878.40 | 878.40 | 863.40 | 897,054 |
| Mar 22 2024 | 879.40 | -2.40 | -0.27% | 884.00 | 886.40 | 877.80 | 887,128 |
| Mar 21 2024 | 881.80 | 21.40 | 2.49% | 875.60 | 886.20 | 865.60 | 1,054,708 |
| Mar 20 2024 | 860.40 | 6.00 | 0.70% | 850.20 | 860.40 | 850.20 | 1,603,223 |
| Mar 19 2024 | 854.40 | -4.40 | -0.51% | 855.80 | 856.40 | 847.20 | 1,510,084 |
| Mar 18 2024 | 858.80 | -7.60 | -0.88% | 870.20 | 870.20 | 854.40 | 707,305 |
| Mar 15 2024 | 866.40 | -3.40 | -0.39% | 866.20 | 877.60 | 866.20 | 2,600,025 |
| Mar 14 2024 | 869.80 | -3.80 | -0.43% | 876.00 | 878.20 | 866.20 | 1,305,324 |
| Mar 13 2024 | 873.60 | -16.40 | -1.84% | 892.00 | 893.40 | 873.60 | 2,399,208 |
| Mar 12 2024 | 890.00 | 16.20 | 1.85% | 881.00 | 890.00 | 871.80 | 2,726,625 |
| Mar 11 2024 | 873.80 | 0.20 | 0.02% | 866.60 | 877.60 | 864.20 | 3,198,305 |
| Mar 08 2024 | 873.60 | 1.80 | 0.21% | 870.80 | 873.60 | 859.60 | 2,084,866 |
| Mar 07 2024 | 871.80 | 11.00 | 1.28% | 861.00 | 880.20 | 857.00 | 2,457,772 |
| Mar 06 2024 | 860.80 | 6.20 | 0.73% | 856.00 | 864.20 | 849.20 | 1,069,230 |
| Mar 05 2024 | 854.60 | -1.60 | -0.19% | 852.80 | 868.40 | 849.00 | 2,839,249 |
| Mar 04 2024 | 856.20 | 10.00 | 1.18% | 846.40 | 856.20 | 840.60 | 1,789,777 |
| Mar 01 2024 | 846.20 | 19.20 | 2.32% | 825.00 | 849.00 | 820.00 | 2,965,614 |
| Feb 29 2024 | 827.00 | 54.40 | 7.04% | 795.00 | 845.80 | 783.40 | 5,457,806 |
| Feb 28 2024 | 772.60 | -3.60 | -0.46% | 779.40 | 780.60 | 762.00 | 1,345,701 |
| Feb 27 2024 | 776.20 | -3.40 | -0.44% | 780.80 | 785.80 | 769.80 | 1,246,971 |
| Feb 26 2024 | 779.60 | -22.40 | -2.79% | 800.80 | 802.20 | 779.60 | 1,944,249 |
| Feb 23 2024 | 802.00 | 3.40 | 0.43% | 801.40 | 803.20 | 791.80 | 1,951,310 |
| Feb 22 2024 | 798.60 | 1.80 | 0.23% | 797.60 | 799.00 | 786.60 | 1,386,779 |
| Feb 21 2024 | 796.80 | -5.40 | -0.67% | 802.40 | 809.00 | 796.60 | 1,352,595 |
