Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HEXABS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 106.55 | -0.70 | -0.65% | 106.20 | 108.40 | 106.20 | 215,759 |
| Jul 26 2024 | 107.25 | -3.65 | -3.29% | 105.70 | 108.15 | 104.40 | 750,407 |
| Jul 25 2024 | 110.90 | -2.75 | -2.42% | 112.00 | 112.00 | 109.50 | 540,682 |
| Jul 24 2024 | 113.65 | -2.55 | -2.19% | 115.10 | 115.15 | 113.65 | 349,981 |
| Jul 23 2024 | 116.20 | -1.10 | -0.94% | 117.75 | 117.95 | 116.15 | 160,278 |
| Jul 22 2024 | 117.30 | 2.00 | 1.73% | 115.40 | 117.65 | 115.35 | 118,683 |
| Jul 19 2024 | 115.30 | -0.65 | -0.56% | 115.70 | 116.05 | 114.65 | 153,121 |
| Jul 18 2024 | 115.95 | -0.85 | -0.73% | 116.80 | 118.20 | 115.80 | 217,219 |
| Jul 17 2024 | 116.80 | -1.90 | -1.60% | 118.10 | 118.35 | 115.20 | 178,426 |
| Jul 16 2024 | 118.70 | 0.40 | 0.34% | 117.40 | 119.25 | 117.15 | 158,490 |
| Jul 15 2024 | 118.30 | -3.50 | -2.87% | 121.10 | 121.15 | 118.10 | 193,676 |
| Jul 12 2024 | 121.80 | 2.30 | 1.92% | 119.85 | 122.70 | 119.85 | 144,738 |
| Jul 11 2024 | 119.50 | 2.05 | 1.75% | 117.95 | 120.35 | 117.55 | 174,974 |
| Jul 10 2024 | 117.45 | 0.05 | 0.04% | 117.20 | 118.00 | 116.95 | 140,555 |
| Jul 09 2024 | 117.40 | -3.90 | -3.22% | 121.30 | 121.30 | 117.15 | 327,435 |
| Jul 08 2024 | 121.30 | -0.40 | -0.33% | 121.35 | 121.95 | 121.00 | 133,077 |
| Jul 05 2024 | 121.70 | 0.20 | 0.16% | 122.35 | 122.55 | 121.45 | 112,986 |
| Jul 04 2024 | 121.50 | 0.45 | 0.37% | 120.95 | 122.10 | 120.50 | 58,085 |
| Jul 03 2024 | 121.05 | 0.55 | 0.46% | 120.90 | 122.70 | 120.90 | 160,398 |
| Jul 02 2024 | 120.50 | 0.10 | 0.08% | 119.95 | 120.60 | 118.85 | 271,092 |
| Jul 01 2024 | 120.40 | 0.75 | 0.63% | 121.35 | 121.65 | 119.70 | 260,163 |
| Jun 28 2024 | 119.65 | 1.85 | 1.57% | 118.20 | 120.35 | 118.20 | 219,546 |
| Jun 27 2024 | 117.80 | -0.10 | -0.08% | 117.60 | 119.20 | 117.45 | 132,722 |
| Jun 26 2024 | 117.90 | 1.40 | 1.20% | 117.30 | 119.05 | 117.30 | 203,070 |
| Jun 25 2024 | 116.50 | -1.65 | -1.40% | 116.85 | 117.50 | 116.10 | 121,082 |
| Jun 24 2024 | 118.15 | -0.25 | -0.21% | 117.05 | 118.20 | 116.95 | 244,828 |
| Jun 21 2024 | 118.40 | 0.00 | 0.00% | 118.40 | 118.40 | 118.40 | 0.00 |
| Jun 20 2024 | 118.40 | 2.60 | 2.25% | 116.30 | 118.40 | 116.30 | 573,375 |
| Jun 19 2024 | 115.80 | -0.95 | -0.81% | 116.75 | 116.75 | 115.40 | 211,201 |
| Jun 18 2024 | 116.75 | 0.55 | 0.47% | 116.85 | 117.825 | 116.45 | 116,741 |
| Jun 17 2024 | 116.20 | -0.30 | -0.26% | 117.30 | 117.75 | 115.95 | 225,282 |
| Jun 14 2024 | 116.50 | -1.95 | -1.65% | 118.90 | 118.90 | 115.90 | 206,496 |
| Jun 13 2024 | 118.45 | -2.15 | -1.78% | 120.30 | 120.65 | 118.15 | 317,499 |
| Jun 12 2024 | 120.60 | 4.05 | 3.47% | 117.55 | 120.90 | 117.55 | 362,109 |
| Jun 11 2024 | 116.55 | -0.30 | -0.26% | 117.30 | 117.70 | 116.30 | 237,597 |
| Jun 10 2024 | 116.85 | -0.95 | -0.81% | 118.65 | 118.65 | 116.10 | 166,853 |
| Jun 07 2024 | 117.80 | 0.70 | 0.60% | 117.05 | 118.50 | 116.65 | 223,512 |
| Jun 06 2024 | 117.10 | 0.00 | 0.00% | 117.10 | 117.10 | 117.10 | 0.00 |
| Jun 05 2024 | 117.10 | 2.15 | 1.87% | 115.70 | 117.50 | 115.30 | 151,252 |
| Jun 04 2024 | 114.95 | -0.70 | -0.61% | 115.50 | 116.80 | 114.50 | 227,690 |
| Jun 03 2024 | 115.65 | 0.45 | 0.39% | 116.15 | 116.75 | 115.375 | 246,678 |
| May 31 2024 | 115.20 | -1.45 | -1.24% | 116.55 | 116.55 | 114.25 | 399,148 |
| May 30 2024 | 116.65 | 0.35 | 0.30% | 115.30 | 116.80 | 114.175 | 342,201 |
| May 29 2024 | 116.30 | -2.15 | -1.82% | 118.00 | 118.25 | 116.30 | 255,973 |
| May 28 2024 | 118.45 | -1.15 | -0.96% | 119.45 | 119.70 | 118.10 | 202,881 |
| May 27 2024 | 119.60 | 1.95 | 1.66% | 118.00 | 119.65 | 117.75 | 126,945 |
| May 24 2024 | 117.65 | -1.30 | -1.09% | 118.15 | 118.20 | 116.55 | 167,734 |
| May 23 2024 | 118.95 | -1.40 | -1.16% | 120.55 | 120.95 | 118.05 | 361,129 |
| May 22 2024 | 120.35 | 1.05 | 0.88% | 119.45 | 120.35 | 118.70 | 110,397 |
| May 21 2024 | 119.30 | -1.00 | -0.83% | 119.25 | 119.75 | 118.50 | 318,848 |
| May 20 2024 | 120.30 | 1.95 | 1.65% | 117.90 | 120.40 | 117.90 | 221,220 |
| May 17 2024 | 118.35 | -2.20 | -1.82% | 119.85 | 119.85 | 117.95 | 180,944 |
| May 16 2024 | 120.55 | -2.35 | -1.91% | 122.60 | 122.65 | 120.40 | 293,368 |
| May 15 2024 | 122.90 | 0.00 | 0.00% | 123.75 | 123.95 | 122.575 | 237,310 |
| May 14 2024 | 122.90 | 0.90 | 0.74% | 122.20 | 123.45 | 121.30 | 159,852 |
| May 13 2024 | 122.00 | -0.05 | -0.04% | 122.00 | 123.25 | 121.70 | 221,055 |
| May 10 2024 | 122.05 | 0.90 | 0.74% | 121.75 | 123.30 | 121.025 | 307,853 |
| May 09 2024 | 121.15 | 0.00 | 0.00% | 121.15 | 121.15 | 121.15 | 0.00 |
| May 08 2024 | 121.15 | 0.55 | 0.46% | 120.45 | 121.95 | 120.45 | 79,594 |
| May 07 2024 | 120.60 | 1.90 | 1.60% | 119.45 | 120.60 | 118.80 | 375,142 |
| May 06 2024 | 118.70 | 2.80 | 2.42% | 116.45 | 119.925 | 115.85 | 265,066 |
| May 03 2024 | 115.90 | 1.20 | 1.05% | 115.70 | 116.65 | 114.90 | 234,620 |
| May 02 2024 | 114.70 | -2.05 | -1.76% | 114.90 | 116.05 | 114.00 | 441,900 |
| May 01 2024 | 116.75 | 0.00 | 0.00% | 116.75 | 116.75 | 116.75 | 0.00 |
