Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HX4050PI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27 2024 | 481.88 | 5.09 | 1.07% | 478.56 | 483.22 | 475.44 | 0 |
| Jun 26 2024 | 476.79 | 2.38 | 0.50% | 475.00 | 485.24 | 475.00 | 0 |
| Jun 25 2024 | 474.41 | -9.50 | -1.96% | 484.12 | 485.31 | 474.41 | 0 |
| Jun 24 2024 | 483.91 | 0.37 | 0.08% | 485.59 | 487.78 | 480.95 | 0 |
| Jun 21 2024 | 483.55 | 0.00 | 0.00% | 483.55 | 483.55 | 483.55 | 0 |
| Jun 20 2024 | 483.55 | -6.98 | -1.42% | 485.27 | 489.94 | 483.55 | 0 |
| Jun 18 2024 | 490.52 | -2.71 | -0.55% | 495.13 | 497.82 | 488.27 | 0 |
| Jun 17 2024 | 493.24 | 1.83 | 0.37% | 489.09 | 495.08 | 487.22 | 0 |
| Jun 14 2024 | 491.41 | -9.79 | -1.95% | 495.44 | 497.53 | 489.17 | 0 |
| Jun 13 2024 | 501.20 | -2.40 | -0.48% | 499.98 | 505.35 | 498.62 | 0 |
| Jun 12 2024 | 503.59 | 13.28 | 2.71% | 491.31 | 503.59 | 489.41 | 0 |
| Jun 11 2024 | 490.32 | -2.68 | -0.54% | 491.35 | 493.91 | 489.98 | 0 |
| Jun 10 2024 | 493.00 | -2.46 | -0.50% | 494.28 | 502.16 | 490.40 | 0 |
| Jun 07 2024 | 495.46 | -5.08 | -1.01% | 499.79 | 500.71 | 495.46 | 0 |
| Jun 06 2024 | 500.54 | -8.08 | -1.59% | 508.81 | 508.99 | 497.27 | 0 |
| Jun 05 2024 | 508.61 | -4.14 | -0.81% | 514.31 | 515.06 | 506.17 | 0 |
| Jun 04 2024 | 512.75 | -1.83 | -0.36% | 518.02 | 518.02 | 507.31 | 0 |
| Jun 03 2024 | 514.59 | 5.25 | 1.03% | 501.68 | 515.93 | 500.17 | 0 |
| May 31 2024 | 509.34 | 17.96 | 3.65% | 493.20 | 509.34 | 493.20 | 0 |
| May 30 2024 | 491.38 | -2.08 | -0.42% | 493.96 | 496.48 | 491.04 | 0 |
| May 29 2024 | 493.46 | -5.94 | -1.19% | 498.75 | 499.28 | 493.46 | 0 |
| May 28 2024 | 499.40 | 11.12 | 2.28% | 504.16 | 508.94 | 497.95 | 0 |
| May 24 2024 | 488.28 | -1.29 | -0.26% | 487.97 | 489.47 | 484.83 | 0 |
| May 23 2024 | 489.57 | -9.82 | -1.97% | 499.09 | 500.03 | 488.51 | 0 |
| May 22 2024 | 499.39 | 8.42 | 1.72% | 494.79 | 500.01 | 492.98 | 0 |
| May 21 2024 | 490.97 | -4.82 | -0.97% | 494.83 | 503.63 | 490.79 | 0 |
| May 20 2024 | 495.79 | -10.82 | -2.14% | 506.45 | 507.80 | 495.66 | 0 |
| May 17 2024 | 506.62 | -3.17 | -0.62% | 509.85 | 513.78 | 503.70 | 0 |
| May 16 2024 | 509.79 | 5.85 | 1.16% | 504.56 | 511.50 | 502.49 | 0 |
| May 15 2024 | 503.94 | -9.35 | -1.82% | 516.82 | 517.66 | 503.77 | 0 |
| May 14 2024 | 513.29 | 9.96 | 1.98% | 508.20 | 519.20 | 502.49 | 0 |
| May 13 2024 | 503.34 | 1.93 | 0.39% | 502.09 | 503.94 | 499.56 | 0 |
| May 10 2024 | 501.40 | -0.92 | -0.18% | 502.97 | 504.51 | 499.84 | 0 |
| May 09 2024 | 502.33 | 0.00 | 0.00% | 502.33 | 502.33 | 502.33 | 0 |
| May 08 2024 | 502.33 | -5.66 | -1.11% | 509.74 | 511.24 | 501.14 | 0 |
| May 07 2024 | 507.99 | -5.22 | -1.02% | 517.61 | 519.66 | 507.99 | 0 |
| May 06 2024 | 513.21 | 5.26 | 1.04% | 506.84 | 514.76 | 506.79 | 0 |
| May 03 2024 | 507.94 | -4.85 | -0.95% | 514.85 | 517.62 | 507.59 | 0 |
| May 02 2024 | 512.79 | 6.14 | 1.21% | 505.65 | 515.14 | 501.54 | 0 |
| May 01 2024 | 506.65 | 0.00 | 0.00% | 506.65 | 506.65 | 506.65 | 0 |
| Apr 30 2024 | 506.65 | -3.65 | -0.71% | 504.48 | 510.87 | 503.08 | 0 |
| Apr 29 2024 | 510.30 | 3.75 | 0.74% | 508.39 | 510.30 | 497.92 | 0 |
| Apr 26 2024 | 506.55 | 9.92 | 2.00% | 503.51 | 512.54 | 502.98 | 0 |
| Apr 25 2024 | 496.63 | -5.24 | -1.04% | 502.57 | 506.91 | 496.63 | 0 |
| Apr 24 2024 | 501.87 | -8.88 | -1.74% | 509.81 | 514.51 | 499.75 | 0 |
| Apr 23 2024 | 510.75 | -14.10 | -2.69% | 513.05 | 518.72 | 510.47 | 0 |
| Apr 22 2024 | 524.85 | 9.94 | 1.93% | 519.11 | 529.06 | 516.62 | 0 |
| Apr 19 2024 | 514.91 | 0.09 | 0.02% | 511.36 | 516.56 | 505.60 | 0 |
| Apr 18 2024 | 514.82 | 9.76 | 1.93% | 508.17 | 518.29 | 507.83 | 0 |
| Apr 17 2024 | 505.06 | 1.20 | 0.24% | 507.40 | 512.22 | 505.06 | 0 |
| Apr 16 2024 | 503.87 | -3.36 | -0.66% | 500.39 | 510.50 | 500.21 | 0 |
| Apr 15 2024 | 507.22 | -18.39 | -3.50% | 518.45 | 528.29 | 507.05 | 0 |
| Apr 12 2024 | 525.61 | 0.86 | 0.16% | 523.23 | 538.27 | 523.07 | 0 |
| Apr 11 2024 | 524.75 | -5.48 | -1.03% | 528.47 | 533.41 | 524.56 | 0 |
| Apr 10 2024 | 530.23 | 5.05 | 0.96% | 528.03 | 534.81 | 524.52 | 0 |
| Apr 09 2024 | 525.18 | 10.31 | 2.00% | 512.40 | 532.00 | 512.03 | 0 |
| Apr 08 2024 | 514.86 | 8.18 | 1.61% | 509.86 | 522.06 | 508.82 | 0 |
| Apr 05 2024 | 506.68 | -4.01 | -0.78% | 507.79 | 508.11 | 501.96 | 0 |
| Apr 04 2024 | 510.69 | 9.29 | 1.85% | 500.43 | 512.71 | 498.82 | 0 |
| Apr 03 2024 | 501.40 | 4.47 | 0.90% | 497.18 | 501.40 | 493.95 | 0 |
| Apr 02 2024 | 496.93 | 5.22 | 1.06% | 495.76 | 503.34 | 487.84 | 0 |
| Apr 01 2024 | 491.71 | 0.00 | 0.00% | 491.71 | 491.71 | 491.71 | 0 |
