HX4020GI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 10 2024 | 4,801.75 | 51.75 | 1.09% | 4,732.45 | 4,814.72 | 4,732.45 | 0 |
Jul 09 2024 | 4,750.00 | -29.90 | -0.63% | 4,758.84 | 4,780.56 | 4,727.41 | 0 |
Jul 08 2024 | 4,779.90 | -49.32 | -1.02% | 4,820.50 | 4,851.82 | 4,773.06 | 0 |
Jul 05 2024 | 4,829.23 | 11.47 | 0.24% | 4,836.32 | 4,881.35 | 4,820.09 | 0 |
Jul 03 2024 | 4,817.76 | 52.95 | 1.11% | 4,809.58 | 4,829.80 | 4,770.19 | 0 |
Jul 02 2024 | 4,764.81 | -28.37 | -0.59% | 4,785.18 | 4,785.18 | 4,735.28 | 0 |
Jul 01 2024 | 4,793.17 | -5.64 | -0.12% | 4,868.52 | 4,876.65 | 4,778.84 | 0 |
Jun 28 2024 | 4,798.81 | -67.76 | -1.39% | 4,851.72 | 4,871.05 | 4,790.56 | 0 |
Jun 27 2024 | 4,866.57 | 30.13 | 0.62% | 4,833.41 | 4,866.57 | 4,814.51 | 0 |
Jun 26 2024 | 4,836.44 | -52.13 | -1.07% | 4,893.09 | 4,906.38 | 4,832.17 | 0 |
Jun 25 2024 | 4,888.58 | -77.02 | -1.55% | 4,942.40 | 4,977.08 | 4,881.39 | 0 |
Jun 24 2024 | 4,965.60 | -119.19 | -2.34% | 4,966.44 | 4,967.49 | 4,916.13 | 0 |
Jun 21 2024 | 5,084.79 | 0.00 | 0.00% | 5,084.79 | 5,084.79 | 5,084.79 | 0 |
Jun 20 2024 | 5,084.79 | 187.21 | 3.82% | 4,895.57 | 5,084.79 | 4,876.64 | 0 |
Jun 18 2024 | 4,897.58 | 166.89 | 3.53% | 4,754.66 | 4,901.08 | 4,753.21 | 0 |
Jun 17 2024 | 4,730.68 | -34.84 | -0.73% | 4,786.42 | 4,807.10 | 4,715.23 | 0 |
Jun 14 2024 | 4,765.52 | -76.79 | -1.59% | 4,850.80 | 4,858.66 | 4,741.26 | 0 |
Jun 13 2024 | 4,842.31 | -112.30 | -2.27% | 4,965.57 | 4,965.57 | 4,814.75 | 0 |
Jun 12 2024 | 4,954.61 | 9.63 | 0.19% | 4,936.99 | 4,976.44 | 4,927.79 | 0 |
Jun 11 2024 | 4,944.98 | -46.90 | -0.94% | 4,979.03 | 4,991.96 | 4,930.84 | 0 |
Jun 10 2024 | 4,991.88 | -9.42 | -0.19% | 4,964.52 | 4,995.06 | 4,962.58 | 0 |
Jun 07 2024 | 5,001.30 | 14.74 | 0.30% | 4,964.97 | 5,001.30 | 4,952.75 | 0 |
Jun 06 2024 | 4,986.55 | -17.15 | -0.34% | 5,012.20 | 5,036.38 | 4,970.85 | 0 |
Jun 05 2024 | 5,003.71 | 19.02 | 0.38% | 5,000.18 | 5,016.72 | 4,971.20 | 0 |
Jun 04 2024 | 4,984.68 | -80.85 | -1.60% | 5,084.09 | 5,093.23 | 4,984.68 | 0 |
Jun 03 2024 | 5,065.53 | -94.04 | -1.82% | 5,138.11 | 5,138.11 | 5,041.29 | 0 |
May 31 2024 | 5,159.57 | 48.86 | 0.96% | 5,114.12 | 5,237.37 | 5,075.24 | 0 |
May 30 2024 | 5,110.71 | 44.56 | 0.88% | 5,027.16 | 5,122.01 | 5,027.16 | 0 |
May 29 2024 | 5,066.15 | -32.98 | -0.65% | 5,114.46 | 5,144.66 | 5,039.04 | 0 |
May 28 2024 | 5,099.13 | -29.31 | -0.57% | 5,159.79 | 5,179.51 | 5,090.18 | 0 |
May 24 2024 | 5,128.44 | 6.88 | 0.13% | 5,119.95 | 5,155.18 | 5,109.28 | 0 |
May 23 2024 | 5,121.56 | -0.24 | 0.00% | 5,148.24 | 5,167.51 | 5,118.37 | 0 |
May 22 2024 | 5,121.80 | -16.89 | -0.33% | 5,130.13 | 5,165.97 | 5,118.33 | 0 |
May 21 2024 | 5,138.69 | -21.66 | -0.42% | 5,164.96 | 5,167.09 | 5,110.40 | 0 |
May 20 2024 | 5,160.35 | 47.36 | 0.93% | 5,140.23 | 5,177.27 | 5,134.65 | 0 |
May 17 2024 | 5,112.99 | 25.37 | 0.50% | 5,089.04 | 5,124.75 | 5,078.02 | 0 |
May 16 2024 | 5,087.62 | -53.41 | -1.04% | 5,114.38 | 5,178.56 | 5,087.62 | 0 |
May 15 2024 | 5,141.03 | 60.05 | 1.18% | 5,178.66 | 5,184.78 | 5,116.49 | 0 |
May 14 2024 | 5,080.98 | -20.23 | -0.40% | 5,086.33 | 5,089.84 | 5,042.43 | 0 |
May 13 2024 | 5,101.21 | 85.94 | 1.71% | 5,020.17 | 5,101.21 | 5,007.04 | 0 |
May 10 2024 | 5,015.28 | 51.93 | 1.05% | 4,959.06 | 5,030.64 | 4,958.79 | 0 |
May 09 2024 | 4,963.34 | 0.00 | 0.00% | 4,963.34 | 4,963.34 | 4,963.34 | 0 |
May 08 2024 | 4,963.34 | 24.52 | 0.50% | 4,934.41 | 4,963.65 | 4,932.61 | 0 |
May 07 2024 | 4,938.83 | -25.33 | -0.51% | 4,969.95 | 4,972.94 | 4,928.41 | 0 |
May 06 2024 | 4,964.15 | 22.66 | 0.46% | 4,939.59 | 4,974.24 | 4,937.91 | 0 |
May 03 2024 | 4,941.50 | -24.99 | -0.50% | 4,901.99 | 4,976.82 | 4,891.01 | 0 |
May 02 2024 | 4,966.48 | -54.13 | -1.08% | 4,998.21 | 4,998.86 | 4,951.78 | 0 |
May 01 2024 | 5,020.62 | 0.00 | 0.00% | 5,020.62 | 5,020.62 | 5,020.62 | 0 |
Apr 30 2024 | 5,020.62 | -1.91 | -0.04% | 5,012.88 | 5,027.62 | 4,989.34 | 0 |
Apr 29 2024 | 5,022.53 | 63.00 | 1.27% | 4,973.62 | 5,031.71 | 4,930.42 | 0 |
Apr 26 2024 | 4,959.53 | 142.44 | 2.96% | 4,864.78 | 4,966.50 | 4,859.77 | 0 |
Apr 25 2024 | 4,817.09 | -61.32 | -1.26% | 4,854.60 | 4,866.39 | 4,806.80 | 0 |
Apr 24 2024 | 4,878.40 | -9.58 | -0.20% | 4,880.31 | 4,901.40 | 4,853.89 | 0 |
Apr 23 2024 | 4,887.98 | 41.97 | 0.87% | 4,834.59 | 4,892.44 | 4,833.14 | 0 |
Apr 22 2024 | 4,846.01 | 15.95 | 0.33% | 4,836.16 | 4,852.47 | 4,798.99 | 0 |
Apr 19 2024 | 4,830.06 | -9.61 | -0.20% | 4,805.25 | 4,837.39 | 4,797.75 | 0 |
Apr 18 2024 | 4,839.67 | -6.63 | -0.14% | 4,793.73 | 4,839.67 | 4,789.11 | 0 |
Apr 17 2024 | 4,846.29 | -2.11 | -0.04% | 4,853.73 | 4,886.38 | 4,843.67 | 0 |
Apr 16 2024 | 4,848.40 | -20.43 | -0.42% | 4,834.47 | 4,853.57 | 4,820.87 | 0 |
Apr 15 2024 | 4,868.83 | -45.99 | -0.94% | 4,863.07 | 4,899.12 | 4,860.20 | 0 |
Apr 12 2024 | 4,914.82 | -18.75 | -0.38% | 4,962.71 | 4,989.24 | 4,914.82 | 0 |