Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HX4050GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 08 2024 | 598.56 | -20.40 | -3.30% | 615.53 | 616.85 | 594.90 | 0 |
| Jul 05 2024 | 618.96 | 8.29 | 1.36% | 610.88 | 621.59 | 610.43 | 0 |
| Jul 03 2024 | 610.67 | 2.57 | 0.42% | 605.84 | 614.42 | 604.15 | 0 |
| Jul 02 2024 | 608.10 | -2.87 | -0.47% | 607.77 | 610.17 | 603.59 | 0 |
| Jul 01 2024 | 610.97 | 4.21 | 0.69% | 615.11 | 617.50 | 606.12 | 0 |
| Jun 28 2024 | 606.76 | 1.78 | 0.29% | 609.39 | 613.44 | 606.13 | 0 |
| Jun 27 2024 | 604.98 | 6.39 | 1.07% | 600.81 | 606.66 | 596.89 | 0 |
| Jun 26 2024 | 598.59 | 2.99 | 0.50% | 597.55 | 609.19 | 597.33 | 0 |
| Jun 25 2024 | 595.60 | -11.93 | -1.96% | 607.79 | 609.29 | 595.60 | 0 |
| Jun 24 2024 | 607.53 | 0.46 | 0.08% | 609.64 | 612.38 | 603.81 | 0 |
| Jun 21 2024 | 607.07 | 0.00 | 0.00% | 607.07 | 607.07 | 607.07 | 0 |
| Jun 20 2024 | 607.07 | -8.03 | -1.31% | 609.23 | 615.09 | 607.07 | 0 |
| Jun 18 2024 | 615.10 | -3.40 | -0.55% | 620.87 | 624.25 | 612.28 | 0 |
| Jun 17 2024 | 618.50 | 2.30 | 0.37% | 613.31 | 620.81 | 610.96 | 0 |
| Jun 14 2024 | 616.21 | -12.27 | -1.95% | 621.26 | 623.88 | 613.41 | 0 |
| Jun 13 2024 | 628.48 | -3.01 | -0.48% | 626.96 | 633.69 | 625.25 | 0 |
| Jun 12 2024 | 631.49 | 16.65 | 2.71% | 616.08 | 631.49 | 613.71 | 0 |
| Jun 11 2024 | 614.84 | -3.36 | -0.54% | 616.13 | 619.35 | 614.42 | 0 |
| Jun 10 2024 | 618.20 | -3.08 | -0.50% | 617.86 | 626.90 | 617.64 | 0 |
| Jun 07 2024 | 621.29 | -6.37 | -1.01% | 626.72 | 627.88 | 621.29 | 0 |
| Jun 06 2024 | 627.65 | -10.13 | -1.59% | 638.03 | 638.26 | 623.55 | 0 |
| Jun 05 2024 | 637.78 | -5.19 | -0.81% | 644.92 | 645.87 | 634.72 | 0 |
| Jun 04 2024 | 642.98 | -2.30 | -0.36% | 649.58 | 649.58 | 636.15 | 0 |
| Jun 03 2024 | 645.28 | 6.58 | 1.03% | 629.09 | 646.96 | 627.20 | 0 |
| May 31 2024 | 638.70 | 22.52 | 3.65% | 618.46 | 638.70 | 618.46 | 0 |
| May 30 2024 | 616.18 | -2.60 | -0.42% | 619.41 | 622.57 | 615.74 | 0 |
| May 29 2024 | 618.78 | -7.45 | -1.19% | 624.86 | 626.07 | 618.78 | 0 |
| May 28 2024 | 626.23 | 13.94 | 2.28% | 632.20 | 638.19 | 624.41 | 0 |
| May 24 2024 | 612.29 | -1.62 | -0.26% | 612.56 | 613.78 | 607.96 | 0 |
| May 23 2024 | 613.91 | -12.31 | -1.97% | 625.84 | 627.02 | 612.58 | 0 |
| May 22 2024 | 626.22 | 10.56 | 1.72% | 620.45 | 626.99 | 618.18 | 0 |
| May 21 2024 | 615.66 | -6.05 | -0.97% | 620.50 | 631.53 | 615.44 | 0 |
| May 20 2024 | 621.71 | -13.57 | -2.14% | 635.07 | 636.76 | 621.54 | 0 |
| May 17 2024 | 635.28 | -3.98 | -0.62% | 639.34 | 644.26 | 631.62 | 0 |
| May 16 2024 | 639.26 | 7.33 | 1.16% | 632.69 | 641.40 | 630.10 | 0 |
| May 15 2024 | 631.92 | -11.73 | -1.82% | 648.08 | 649.13 | 631.71 | 0 |
| May 14 2024 | 643.65 | 12.49 | 1.98% | 637.26 | 651.05 | 630.11 | 0 |
| May 13 2024 | 631.16 | 2.42 | 0.39% | 629.60 | 631.93 | 626.43 | 0 |
| May 10 2024 | 628.74 | -1.16 | -0.18% | 630.71 | 632.64 | 626.78 | 0 |
| May 09 2024 | 629.90 | 0.00 | 0.00% | 629.90 | 629.90 | 629.90 | 0 |
| May 08 2024 | 629.90 | -7.10 | -1.11% | 639.20 | 641.08 | 628.41 | 0 |
| May 07 2024 | 637.00 | -4.94 | -0.77% | 649.03 | 651.60 | 637.00 | 0 |
| May 06 2024 | 641.95 | 6.58 | 1.04% | 633.98 | 643.89 | 633.92 | 0 |
| May 03 2024 | 635.36 | -6.06 | -0.95% | 644.00 | 647.47 | 634.92 | 0 |
| May 02 2024 | 641.43 | 7.68 | 1.21% | 632.49 | 644.36 | 627.35 | 0 |
| May 01 2024 | 633.74 | 0.00 | 0.00% | 633.74 | 633.74 | 633.74 | 0 |
| Apr 30 2024 | 633.74 | -4.56 | -0.71% | 631.03 | 639.03 | 629.27 | 0 |
| Apr 29 2024 | 638.31 | 4.69 | 0.74% | 635.92 | 638.31 | 622.83 | 0 |
| Apr 26 2024 | 633.62 | 12.41 | 2.00% | 629.82 | 641.11 | 629.16 | 0 |
| Apr 25 2024 | 621.21 | -6.56 | -1.04% | 628.65 | 634.07 | 621.21 | 0 |
| Apr 24 2024 | 627.76 | -1.79 | -0.28% | 637.55 | 643.35 | 625.15 | 0 |
| Apr 23 2024 | 629.56 | -17.38 | -2.69% | 630.60 | 639.38 | 629.21 | 0 |
| Apr 22 2024 | 646.94 | 12.25 | 1.93% | 639.86 | 652.12 | 636.78 | 0 |
| Apr 19 2024 | 634.69 | 0.11 | 0.02% | 630.31 | 636.72 | 623.20 | 0 |
| Apr 18 2024 | 634.58 | 12.03 | 1.93% | 626.37 | 638.85 | 625.96 | 0 |
| Apr 17 2024 | 622.54 | 1.47 | 0.24% | 625.42 | 631.37 | 622.54 | 0 |
| Apr 16 2024 | 621.07 | -4.14 | -0.66% | 616.79 | 629.25 | 616.57 | 0 |
| Apr 15 2024 | 625.21 | -22.67 | -3.50% | 639.05 | 651.17 | 624.99 | 0 |
| Apr 12 2024 | 647.88 | 1.07 | 0.16% | 644.94 | 663.47 | 644.75 | 0 |
| Apr 11 2024 | 646.81 | -6.76 | -1.03% | 651.39 | 657.48 | 646.57 | 0 |
| Apr 10 2024 | 653.57 | 6.23 | 0.96% | 650.86 | 659.21 | 646.53 | 0 |
