Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HX5510GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 08 2025 | 1,940.10 | -39.99 | -2.02% | 1,969.24 | 1,970.44 | 1,924.20 | 0 |
| Jan 07 2025 | 1,980.09 | 30.02 | 1.54% | 1,977.55 | 2,011.38 | 1,976.00 | 0 |
| Jan 06 2025 | 1,950.07 | 0.00 | 0.00% | 1,950.07 | 1,950.07 | 1,950.07 | 0 |
| Jan 03 2025 | 1,950.07 | -22.61 | -1.15% | 1,966.41 | 1,974.57 | 1,950.07 | 0 |
| Jan 02 2025 | 1,972.68 | 46.45 | 2.41% | 1,948.28 | 1,972.68 | 1,938.32 | 0 |
| Dec 31 2024 | 1,926.23 | 0.00 | 0.00% | 1,926.23 | 1,926.23 | 1,926.23 | 0 |
| Dec 30 2024 | 1,926.23 | 1.91 | 0.10% | 1,928.07 | 1,933.87 | 1,915.55 | 0 |
| Dec 27 2024 | 1,924.32 | 58.77 | 3.15% | 1,900.64 | 1,926.74 | 1,900.64 | 0 |
| Dec 26 2024 | 1,865.55 | 0.00 | 0.00% | 1,865.55 | 1,865.55 | 1,865.55 | 0 |
| Dec 24 2024 | 1,865.55 | 0.00 | 0.00% | 1,865.55 | 1,865.55 | 1,865.55 | 0 |
| Dec 23 2024 | 1,865.55 | 6.72 | 0.36% | 1,852.73 | 1,866.31 | 1,846.43 | 0 |
| Dec 20 2024 | 1,858.83 | 10.33 | 0.56% | 1,837.32 | 1,858.93 | 1,829.02 | 0 |
| Dec 19 2024 | 1,848.49 | -24.74 | -1.32% | 1,863.95 | 1,867.85 | 1,842.40 | 0 |
| Dec 18 2024 | 1,873.23 | -31.33 | -1.64% | 1,886.13 | 1,886.39 | 1,854.08 | 0 |
| Dec 17 2024 | 1,904.56 | 2.46 | 0.13% | 1,892.52 | 1,905.96 | 1,891.28 | 0 |
| Dec 16 2024 | 1,902.09 | -0.35 | -0.02% | 1,899.00 | 1,902.09 | 1,888.56 | 0 |
| Dec 13 2024 | 1,902.45 | -44.27 | -2.27% | 1,925.65 | 1,926.96 | 1,896.96 | 0 |
| Dec 12 2024 | 1,946.72 | -24.61 | -1.25% | 1,954.52 | 1,959.44 | 1,943.26 | 0 |
| Dec 11 2024 | 1,971.33 | 13.10 | 0.67% | 1,942.52 | 1,974.15 | 1,942.52 | 0 |
| Dec 10 2024 | 1,958.23 | -9.71 | -0.49% | 1,956.52 | 1,978.28 | 1,951.08 | 0 |
| Dec 09 2024 | 1,967.94 | 34.64 | 1.79% | 1,972.10 | 1,991.46 | 1,966.37 | 0 |
| Dec 06 2024 | 1,933.30 | 0.00 | 0.00% | 1,933.30 | 1,933.30 | 1,933.30 | 0 |
| Dec 05 2024 | 1,933.30 | 14.35 | 0.75% | 1,912.78 | 1,937.56 | 1,912.78 | 0 |
| Dec 04 2024 | 1,918.95 | 29.04 | 1.54% | 1,883.43 | 1,931.57 | 1,882.20 | 0 |
| Dec 03 2024 | 1,889.91 | 26.21 | 1.41% | 1,872.71 | 1,895.85 | 1,872.14 | 0 |
| Dec 02 2024 | 1,863.70 | 24.70 | 1.34% | 1,847.82 | 1,871.46 | 1,845.01 | 0 |
| Nov 29 2024 | 1,839.00 | -9.86 | -0.53% | 1,856.01 | 1,856.25 | 1,829.53 | 0 |
| Nov 27 2024 | 1,848.86 | -12.13 | -0.65% | 1,857.02 | 1,858.03 | 1,840.28 | 0 |
| Nov 26 2024 | 1,860.98 | -51.50 | -2.69% | 1,891.64 | 1,891.64 | 1,859.33 | 0 |
| Nov 25 2024 | 1,912.48 | 30.96 | 1.65% | 1,905.27 | 1,914.01 | 1,896.12 | 0 |
| Nov 22 2024 | 1,881.52 | 14.95 | 0.80% | 1,874.88 | 1,888.13 | 1,854.32 | 0 |
| Nov 21 2024 | 1,866.57 | -11.66 | -0.62% | 1,872.04 | 1,874.67 | 1,862.43 | 0 |
| Nov 20 2024 | 1,878.24 | -16.66 | -0.88% | 1,903.40 | 1,910.27 | 1,878.05 | 0 |
| Nov 19 2024 | 1,894.90 | -17.83 | -0.93% | 1,923.76 | 1,923.76 | 1,882.34 | 0 |
| Nov 18 2024 | 1,912.73 | -30.23 | -1.56% | 1,943.25 | 1,950.12 | 1,912.73 | 0 |
| Nov 15 2024 | 1,942.96 | 8.12 | 0.42% | 1,928.62 | 1,953.67 | 1,922.07 | 0 |
| Nov 14 2024 | 1,934.84 | 34.95 | 1.84% | 1,921.09 | 1,943.14 | 1,909.89 | 0 |
| Nov 13 2024 | 1,899.89 | 6.89 | 0.36% | 1,897.89 | 1,913.70 | 1,884.48 | 0 |
| Nov 12 2024 | 1,893.00 | -69.02 | -3.52% | 1,935.91 | 1,938.61 | 1,892.82 | 0 |
| Nov 11 2024 | 1,962.02 | -17.10 | -0.86% | 1,981.59 | 1,984.77 | 1,962.02 | 0 |
| Nov 08 2024 | 1,979.12 | -26.58 | -1.33% | 1,981.96 | 2,000.86 | 1,979.12 | 0 |
| Nov 07 2024 | 2,005.69 | 13.34 | 0.67% | 2,005.71 | 2,023.21 | 2,005.69 | 0 |
| Nov 06 2024 | 1,992.35 | -24.96 | -1.24% | 2,030.18 | 2,049.53 | 1,980.06 | 0 |
| Nov 05 2024 | 2,017.30 | 6.14 | 0.31% | 2,013.81 | 2,023.82 | 2,010.09 | 0 |
| Nov 04 2024 | 2,011.16 | -5.67 | -0.28% | 2,021.61 | 2,021.65 | 2,001.07 | 0 |
| Nov 01 2024 | 2,016.83 | 12.22 | 0.61% | 2,005.50 | 2,023.47 | 2,002.84 | 0 |
| Oct 31 2024 | 2,004.61 | -15.03 | -0.74% | 2,013.07 | 2,022.19 | 1,995.44 | 0 |
| Oct 30 2024 | 2,019.65 | -44.34 | -2.15% | 2,063.64 | 2,071.91 | 2,018.82 | 0 |
| Oct 29 2024 | 2,063.98 | -32.75 | -1.56% | 2,084.34 | 2,111.79 | 2,063.98 | 0 |
| Oct 28 2024 | 2,096.73 | 0.17 | 0.01% | 2,109.20 | 2,120.38 | 2,096.01 | 0 |
| Oct 25 2024 | 2,096.56 | 50.79 | 2.48% | 2,052.39 | 2,101.35 | 2,051.82 | 0 |
| Oct 24 2024 | 2,045.77 | -41.71 | -2.00% | 2,085.13 | 2,101.71 | 2,045.77 | 0 |
| Oct 23 2024 | 2,087.47 | -0.77 | -0.04% | 2,095.59 | 2,100.64 | 2,080.69 | 0 |
| Oct 22 2024 | 2,088.24 | 20.84 | 1.01% | 2,075.25 | 2,094.38 | 2,063.04 | 0 |
| Oct 21 2024 | 2,067.40 | -33.59 | -1.60% | 2,096.16 | 2,097.15 | 2,067.40 | 0 |
| Oct 18 2024 | 2,101.00 | 30.92 | 1.49% | 2,090.75 | 2,106.86 | 2,086.99 | 0 |
| Oct 17 2024 | 2,070.08 | -0.36 | -0.02% | 2,064.11 | 2,076.90 | 2,047.22 | 0 |
| Oct 16 2024 | 2,070.43 | -64.50 | -3.02% | 2,121.15 | 2,147.19 | 2,054.41 | 0 |
| Oct 15 2024 | 2,134.93 | -63.13 | -2.87% | 2,169.04 | 2,177.42 | 2,129.91 | 0 |
| Oct 14 2024 | 2,198.06 | -45.16 | -2.01% | 2,235.28 | 2,235.28 | 2,183.02 | 0 |
| Oct 11 2024 | 2,243.22 | 38.83 | 1.76% | 2,212.19 | 2,246.65 | 2,212.19 | 0 |
