Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HX4020GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22 2025 | 4,640.90 | 41.80 | 0.91% | 4,615.96 | 4,653.33 | 4,615.96 | 0 |
| Jan 21 2025 | 4,599.10 | 75.88 | 1.68% | 4,569.58 | 4,599.10 | 4,551.92 | 0 |
| Jan 17 2025 | 4,523.23 | 38.22 | 0.85% | 4,509.41 | 4,531.42 | 4,503.35 | 0 |
| Jan 16 2025 | 4,485.00 | 15.03 | 0.34% | 4,490.18 | 4,493.96 | 4,457.94 | 0 |
| Jan 15 2025 | 4,469.97 | 63.02 | 1.43% | 4,406.55 | 4,484.47 | 4,406.55 | 0 |
| Jan 14 2025 | 4,406.95 | -48.20 | -1.08% | 4,464.47 | 4,464.47 | 4,394.26 | 0 |
| Jan 13 2025 | 4,455.15 | -16.50 | -0.37% | 4,462.94 | 4,476.86 | 4,435.62 | 0 |
| Jan 10 2025 | 4,471.65 | -0.94 | -0.02% | 4,491.21 | 4,491.21 | 4,464.42 | 0 |
| Jan 08 2025 | 4,472.58 | 13.49 | 0.30% | 4,450.53 | 4,472.58 | 4,423.27 | 0 |
| Jan 07 2025 | 4,459.09 | -95.72 | -2.10% | 4,581.86 | 4,585.39 | 4,449.10 | 0 |
| Jan 06 2025 | 4,554.81 | 0.00 | 0.00% | 4,554.81 | 4,554.81 | 4,554.81 | 0 |
| Jan 03 2025 | 4,554.81 | -5.40 | -0.12% | 4,557.94 | 4,579.99 | 4,545.90 | 0 |
| Jan 02 2025 | 4,560.22 | 21.95 | 0.48% | 4,548.55 | 4,575.96 | 4,526.98 | 0 |
| Dec 31 2024 | 4,538.27 | 0.00 | 0.00% | 4,538.27 | 4,538.27 | 4,538.27 | 0 |
| Dec 30 2024 | 4,538.27 | 51.19 | 1.14% | 4,457.95 | 4,538.27 | 4,444.05 | 0 |
| Dec 27 2024 | 4,487.08 | -29.23 | -0.65% | 4,477.28 | 4,505.03 | 4,471.70 | 0 |
| Dec 26 2024 | 4,516.31 | 0.00 | 0.00% | 4,516.31 | 4,516.31 | 4,516.31 | 0 |
| Dec 24 2024 | 4,516.31 | 0.00 | 0.00% | 4,516.31 | 4,516.31 | 4,516.31 | 0 |
| Dec 23 2024 | 4,516.31 | 60.43 | 1.36% | 4,448.30 | 4,516.31 | 4,447.14 | 0 |
| Dec 20 2024 | 4,455.88 | 71.07 | 1.62% | 4,361.19 | 4,455.88 | 4,352.27 | 0 |
| Dec 19 2024 | 4,384.81 | -66.08 | -1.48% | 4,416.65 | 4,447.08 | 4,379.75 | 0 |
| Dec 18 2024 | 4,450.88 | 2.37 | 0.05% | 4,419.95 | 4,490.72 | 4,411.83 | 0 |
| Dec 17 2024 | 4,448.51 | -24.00 | -0.54% | 4,452.28 | 4,463.33 | 4,413.10 | 0 |
| Dec 16 2024 | 4,472.51 | -7.65 | -0.17% | 4,446.14 | 4,491.56 | 4,427.53 | 0 |
| Dec 13 2024 | 4,480.15 | -31.79 | -0.70% | 4,518.17 | 4,520.48 | 4,462.04 | 0 |
| Dec 12 2024 | 4,511.95 | 31.80 | 0.71% | 4,485.73 | 4,536.84 | 4,484.26 | 0 |
| Dec 11 2024 | 4,480.15 | 34.27 | 0.77% | 4,434.85 | 4,495.83 | 4,434.85 | 0 |
| Dec 10 2024 | 4,445.88 | -46.96 | -1.05% | 4,502.68 | 4,502.68 | 4,445.68 | 0 |
| Dec 09 2024 | 4,492.84 | -22.33 | -0.49% | 4,510.10 | 4,525.48 | 4,480.89 | 0 |
| Dec 06 2024 | 4,515.17 | 0.00 | 0.00% | 4,515.17 | 4,515.17 | 4,515.17 | 0 |
| Dec 05 2024 | 4,515.17 | -93.09 | -2.02% | 4,595.61 | 4,602.12 | 4,515.17 | 0 |
| Dec 04 2024 | 4,608.26 | 77.83 | 1.72% | 4,555.76 | 4,623.32 | 4,534.97 | 0 |
| Dec 03 2024 | 4,530.43 | -29.41 | -0.65% | 4,550.31 | 4,569.26 | 4,522.28 | 0 |
| Dec 02 2024 | 4,559.84 | 8.30 | 0.18% | 4,526.10 | 4,595.74 | 4,517.07 | 0 |
| Nov 29 2024 | 4,551.54 | 42.72 | 0.95% | 4,569.52 | 4,570.23 | 4,543.02 | 0 |
| Nov 27 2024 | 4,508.82 | 43.28 | 0.97% | 4,475.20 | 4,517.69 | 4,472.97 | 0 |
| Nov 26 2024 | 4,465.54 | -63.23 | -1.40% | 4,504.32 | 4,519.57 | 4,453.52 | 0 |
| Nov 25 2024 | 4,528.77 | -6.35 | -0.14% | 4,570.56 | 4,577.22 | 4,496.80 | 0 |
| Nov 22 2024 | 4,535.12 | 24.95 | 0.55% | 4,544.82 | 4,553.78 | 4,528.15 | 0 |
| Nov 21 2024 | 4,510.17 | 11.74 | 0.26% | 4,505.61 | 4,519.39 | 4,463.24 | 0 |
| Nov 20 2024 | 4,498.43 | 19.79 | 0.44% | 4,509.18 | 4,547.85 | 4,497.14 | 0 |
| Nov 19 2024 | 4,478.63 | -53.29 | -1.18% | 4,535.62 | 4,541.53 | 4,463.10 | 0 |
| Nov 18 2024 | 4,531.93 | -30.89 | -0.68% | 4,576.71 | 4,583.64 | 4,503.13 | 0 |
| Nov 15 2024 | 4,562.81 | -13.94 | -0.30% | 4,603.72 | 4,616.59 | 4,556.55 | 0 |
| Nov 14 2024 | 4,576.75 | 12.06 | 0.26% | 4,594.54 | 4,658.43 | 4,576.75 | 0 |
| Nov 13 2024 | 4,564.70 | -57.58 | -1.25% | 4,582.28 | 4,606.85 | 4,552.94 | 0 |
| Nov 12 2024 | 4,622.28 | -27.71 | -0.60% | 4,606.10 | 4,668.41 | 4,593.30 | 0 |
| Nov 11 2024 | 4,649.98 | -47.91 | -1.02% | 4,684.09 | 4,706.26 | 4,649.98 | 0 |
| Nov 08 2024 | 4,697.89 | -41.09 | -0.87% | 4,696.25 | 4,775.96 | 4,684.50 | 0 |
| Nov 07 2024 | 4,738.98 | 54.60 | 1.17% | 4,645.42 | 4,771.09 | 4,645.42 | 0 |
| Nov 06 2024 | 4,684.38 | -72.66 | -1.53% | 4,694.29 | 4,732.41 | 4,644.83 | 0 |
| Nov 05 2024 | 4,757.04 | -19.95 | -0.42% | 4,766.99 | 4,777.02 | 4,738.74 | 0 |
| Nov 04 2024 | 4,776.99 | -34.86 | -0.72% | 4,803.51 | 4,825.08 | 4,757.18 | 0 |
| Nov 01 2024 | 4,811.85 | 17.60 | 0.37% | 4,795.53 | 4,832.84 | 4,777.06 | 0 |
| Oct 31 2024 | 4,794.25 | 2.71 | 0.06% | 4,793.38 | 4,806.56 | 4,725.31 | 0 |
| Oct 30 2024 | 4,791.54 | -72.66 | -1.49% | 4,827.47 | 4,847.50 | 4,791.54 | 0 |
| Oct 29 2024 | 4,864.19 | -20.64 | -0.42% | 4,821.92 | 4,866.11 | 4,803.88 | 0 |
| Oct 28 2024 | 4,884.83 | 7.68 | 0.16% | 4,864.27 | 4,885.96 | 4,838.90 | 0 |
| Oct 25 2024 | 4,877.15 | -4.01 | -0.08% | 4,832.91 | 4,903.50 | 4,818.37 | 0 |
