Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HSCZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 32.0062 | 0.00 | -0.01% | 32.09 | 32.1797 | 31.91 | 35,850 |
| Dec 31 2024 | 32.01 | 0.14 | 0.44% | 31.94 | 32.14 | 31.92 | 52,071 |
| Dec 30 2024 | 31.87 | -0.14 | -0.44% | 31.89 | 31.9797 | 31.76 | 18,493 |
| Dec 27 2024 | 32.01 | -0.04 | -0.12% | 32.00 | 32.08 | 31.9135 | 17,269 |
| Dec 26 2024 | 32.05 | 0.15 | 0.49% | 32.05 | 32.12 | 32.01 | 36,678 |
| Dec 24 2024 | 31.8951 | 0.14 | 0.43% | 31.79 | 31.92 | 31.72 | 15,606 |
| Dec 23 2024 | 31.759 | 0.31 | 0.99% | 31.58 | 31.76 | 31.52 | 15,785 |
| Dec 20 2024 | 31.4463 | -0.69 | -2.16% | 31.32 | 31.659 | 31.32 | 19,791 |
| Dec 19 2024 | 32.1394 | 0.16 | 0.50% | 32.1604 | 32.24 | 32.11 | 23,431 |
| Dec 18 2024 | 31.9802 | -0.40 | -1.24% | 32.39 | 32.50 | 31.96 | 25,776 |
| Dec 17 2024 | 32.3808 | -0.15 | -0.45% | 32.36 | 32.43 | 32.33 | 22,295 |
| Dec 16 2024 | 32.5285 | -0.15 | -0.45% | 32.56 | 32.62 | 32.5222 | 18,735 |
| Dec 13 2024 | 32.6754 | -0.05 | -0.16% | 32.77 | 32.77 | 32.635 | 10,242 |
| Dec 12 2024 | 32.729 | -0.26 | -0.79% | 32.80 | 32.80 | 32.68 | 15,526 |
| Dec 11 2024 | 32.9894 | 0.32 | 0.97% | 32.91 | 33.00 | 32.8547 | 17,927 |
| Dec 10 2024 | 32.6712 | -0.09 | -0.27% | 32.70 | 32.77 | 32.6712 | 9,431 |
| Dec 09 2024 | 32.76 | -0.03 | -0.08% | 32.87 | 32.95 | 32.76 | 10,580 |
| Dec 06 2024 | 32.7874 | 0.05 | 0.16% | 32.76 | 32.80 | 32.7437 | 8,788 |
| Dec 05 2024 | 32.7354 | 0.01 | 0.02% | 32.76 | 32.80 | 32.6901 | 12,277 |
| Dec 04 2024 | 32.7282 | 0.08 | 0.25% | 32.79 | 32.79 | 32.6794 | 14,229 |
| Dec 03 2024 | 32.6468 | 0.13 | 0.39% | 32.56 | 32.65 | 32.53 | 20,643 |
| Dec 02 2024 | 32.5193 | 0.08 | 0.24% | 32.44 | 32.53 | 32.3672 | 18,515 |
| Nov 29 2024 | 32.44 | 0.35 | 1.10% | 32.32 | 32.44 | 32.2243 | 3,563 |
| Nov 27 2024 | 32.0866 | -0.11 | -0.33% | 32.10 | 32.14 | 32.0452 | 12,763 |
| Nov 26 2024 | 32.1916 | -0.17 | -0.54% | 32.26 | 32.26 | 32.10 | 26,131 |
| Nov 25 2024 | 32.365 | 0.02 | 0.05% | 32.29 | 32.459 | 32.29 | 18,121 |
| Nov 22 2024 | 32.3499 | 0.36 | 1.13% | 32.13 | 32.3599 | 32.13 | 4,732 |
| Nov 21 2024 | 31.99 | -0.01 | -0.03% | 31.93 | 32.04 | 31.8052 | 23,037 |
| Nov 20 2024 | 32.00 | -0.01 | -0.03% | 31.97 | 32.0252 | 31.8479 | 21,157 |
| Nov 19 2024 | 32.0096 | 0.03 | 0.09% | 31.80 | 32.045 | 31.80 | 9,518 |
| Nov 18 2024 | 31.9816 | 0.02 | 0.06% | 31.95 | 32.12 | 31.95 | 15,512 |
| Nov 15 2024 | 31.9616 | -0.21 | -0.65% | 32.0562 | 32.125 | 31.84 | 62,974 |
| Nov 14 2024 | 32.1697 | 0.04 | 0.12% | 32.20 | 32.2152 | 32.13 | 12,529 |
| Nov 13 2024 | 32.13 | 0.08 | 0.25% | 32.09 | 32.16 | 31.95 | 19,266 |
| Nov 12 2024 | 32.0501 | -0.42 | -1.31% | 32.34 | 32.3499 | 31.99 | 7,874 |
| Nov 11 2024 | 32.4744 | 0.19 | 0.58% | 32.52 | 32.60 | 32.4744 | 27,331 |
| Nov 08 2024 | 32.2857 | -0.21 | -0.63% | 32.30 | 32.30 | 32.195 | 32,754 |
| Nov 07 2024 | 32.4912 | 0.23 | 0.72% | 32.45 | 32.51 | 32.405 | 7,234 |
| Nov 06 2024 | 32.2593 | 0.11 | 0.35% | 32.22 | 32.27 | 32.0101 | 7,212 |
| Nov 05 2024 | 32.1453 | 0.15 | 0.48% | 31.97 | 32.1599 | 31.97 | 12,416 |
| Nov 04 2024 | 31.9908 | -0.06 | -0.18% | 32.05 | 32.1392 | 31.98 | 14,070 |
| Nov 01 2024 | 32.05 | 0.10 | 0.30% | 32.08 | 32.17 | 32.0324 | 17,580 |
| Oct 31 2024 | 31.9547 | -0.19 | -0.61% | 32.03 | 32.03 | 31.82 | 4,615 |
| Oct 30 2024 | 32.1495 | -0.06 | -0.19% | 32.23 | 32.3554 | 32.14 | 21,915 |
| Oct 29 2024 | 32.2095 | -0.10 | -0.30% | 32.28 | 32.34 | 32.16 | 14,922 |
| Oct 28 2024 | 32.3067 | 0.31 | 0.95% | 32.24 | 32.35 | 32.175 | 49,616 |
| Oct 25 2024 | 32.0012 | -0.03 | -0.09% | 32.12 | 32.23 | 32.00 | 33,160 |
| Oct 24 2024 | 32.03 | -0.02 | -0.06% | 32.13 | 32.13 | 31.975 | 18,483 |
| Oct 23 2024 | 32.0484 | -0.25 | -0.76% | 32.23 | 32.32 | 31.9699 | 4,987 |
| Oct 22 2024 | 32.2938 | -0.18 | -0.54% | 32.27 | 32.3412 | 32.26 | 15,327 |
| Oct 21 2024 | 32.47 | -0.26 | -0.78% | 32.62 | 32.62 | 32.4165 | 18,341 |
| Oct 18 2024 | 32.7257 | 0.07 | 0.21% | 32.72 | 32.75 | 32.68 | 10,781 |
| Oct 17 2024 | 32.657 | -0.05 | -0.15% | 32.77 | 32.77 | 32.61 | 9,047 |
| Oct 16 2024 | 32.7055 | 0.22 | 0.67% | 32.61 | 32.72 | 32.61 | 30,372 |
| Oct 15 2024 | 32.4868 | -0.22 | -0.67% | 32.69 | 32.73 | 32.45 | 7,479 |
| Oct 14 2024 | 32.7068 | 0.04 | 0.11% | 32.62 | 32.75 | 32.62 | 4,532 |
| Oct 11 2024 | 32.6715 | 0.13 | 0.41% | 32.55 | 32.683 | 32.55 | 5,821 |
| Oct 10 2024 | 32.5379 | -0.16 | -0.48% | 32.45 | 32.5379 | 32.31 | 17,840 |
| Oct 09 2024 | 32.6932 | 0.11 | 0.33% | 32.58 | 32.75 | 32.57 | 27,353 |
| Oct 08 2024 | 32.5864 | -0.01 | -0.04% | 32.57 | 32.5966 | 32.52 | 5,492 |
| Oct 07 2024 | 32.6008 | -0.33 | -0.99% | 32.68 | 32.7399 | 32.51 | 6,996 |
