Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
H4ZY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 31.2826 | 0.28 | 0.90% | 31.0564 | 31.333 | 31.0168 | 7,820 |
| Jul 19 2024 | 31.0051 | -0.19 | -0.62% | 31.2372 | 31.2537 | 30.9751 | 6,250 |
| Jul 18 2024 | 31.20 | -0.13 | -0.41% | 31.37 | 31.44 | 31.09 | 19,120 |
| Jul 17 2024 | 31.33 | -0.43 | -1.35% | 31.70 | 31.70 | 31.33 | 1,064 |
| Jul 16 2024 | 31.76 | 0.19 | 0.59% | 31.685 | 31.76 | 31.54 | 4,678 |
| Jul 15 2024 | 31.575 | -0.03 | -0.08% | 31.52 | 31.715 | 31.52 | 6,957 |
| Jul 12 2024 | 31.60 | 0.09 | 0.27% | 31.51 | 31.72 | 31.47 | 2,412 |
| Jul 11 2024 | 31.515 | -0.18 | -0.55% | 31.745 | 31.745 | 31.48 | 2,300 |
| Jul 10 2024 | 31.69 | 0.25 | 0.80% | 31.51 | 31.69 | 31.495 | 2,595 |
| Jul 09 2024 | 31.44 | 0.02 | 0.06% | 31.49 | 31.49 | 31.435 | 1,392 |
| Jul 08 2024 | 31.42 | 0.10 | 0.30% | 31.405 | 31.42 | 31.325 | 3,600 |
| Jul 05 2024 | 31.325 | -0.08 | -0.24% | 31.39 | 31.39 | 31.29 | 2,864 |
| Jul 04 2024 | 31.40 | -0.01 | -0.02% | 31.365 | 31.40 | 31.265 | 981 |
| Jul 03 2024 | 31.405 | 0.16 | 0.51% | 31.30 | 31.405 | 31.22 | 3,075 |
| Jul 02 2024 | 31.245 | 0.10 | 0.30% | 31.10 | 31.245 | 30.995 | 1,532 |
| Jul 01 2024 | 31.15 | 0.01 | 0.05% | 31.13 | 31.155 | 31.00 | 6,659 |
| Jun 28 2024 | 31.135 | -0.08 | -0.24% | 31.355 | 31.40 | 31.135 | 2,182 |
| Jun 27 2024 | 31.21 | -0.03 | -0.10% | 31.205 | 31.26 | 31.15 | 407 |
| Jun 26 2024 | 31.24 | 0.05 | 0.18% | 31.285 | 31.335 | 31.175 | 933 |
| Jun 25 2024 | 31.185 | 0.15 | 0.47% | 31.06 | 31.19 | 31.06 | 238 |
| Jun 24 2024 | 31.04 | -0.12 | -0.37% | 31.125 | 31.20 | 31.04 | 2,431 |
| Jun 21 2024 | 31.155 | -0.05 | -0.16% | 31.145 | 31.22 | 31.06 | 2,690 |
| Jun 20 2024 | 31.205 | 0.17 | 0.56% | 31.27 | 31.295 | 31.18 | 4,847 |
| Jun 19 2024 | 31.03 | -0.12 | -0.39% | 31.14 | 31.155 | 31.03 | 641 |
| Jun 18 2024 | 31.15 | 0.02 | 0.08% | 31.12 | 31.15 | 31.07 | 1,336 |
| Jun 17 2024 | 31.125 | 0.22 | 0.71% | 30.985 | 31.13 | 30.83 | 7,257 |
| Jun 14 2024 | 30.905 | -0.02 | -0.06% | 30.96 | 31.045 | 30.80 | 2,778 |
| Jun 13 2024 | 30.925 | -0.01 | -0.03% | 30.835 | 30.925 | 30.75 | 1,670 |
| Jun 12 2024 | 30.935 | 0.25 | 0.81% | 30.795 | 30.935 | 30.74 | 2,128 |
| Jun 11 2024 | 30.685 | 0.03 | 0.10% | 30.705 | 30.71 | 30.615 | 3,496 |
| Jun 10 2024 | 30.655 | 0.14 | 0.44% | 30.575 | 30.72 | 30.575 | 583 |
| Jun 07 2024 | 30.52 | 0.09 | 0.31% | 30.465 | 30.595 | 30.365 | 6,914 |
| Jun 06 2024 | 30.425 | 0.07 | 0.25% | 30.41 | 30.475 | 30.345 | 1,644 |
| Jun 05 2024 | 30.35 | 0.28 | 0.91% | 30.175 | 30.39 | 30.115 | 1,013 |
| Jun 04 2024 | 30.075 | 0.08 | 0.27% | 30.00 | 30.075 | 29.885 | 952 |
| Jun 03 2024 | 29.995 | 0.17 | 0.57% | 30.32 | 30.32 | 29.83 | 5,647 |
| May 31 2024 | 29.825 | -0.18 | -0.60% | 29.925 | 29.97 | 29.705 | 10,541 |
| May 30 2024 | 30.005 | -0.11 | -0.37% | 29.935 | 30.005 | 29.88 | 1,334 |
| May 29 2024 | 30.115 | -0.05 | -0.17% | 30.10 | 30.115 | 30.085 | 858 |
| May 28 2024 | 30.165 | -0.17 | -0.54% | 30.285 | 30.285 | 30.15 | 297 |
| May 27 2024 | 30.33 | 0.10 | 0.33% | 30.26 | 30.33 | 30.215 | 4,516 |
| May 24 2024 | 30.23 | 0.13 | 0.43% | 30.14 | 30.255 | 30.13 | 1,113 |
| May 23 2024 | 30.10 | -0.12 | -0.40% | 30.49 | 30.49 | 30.10 | 7,187 |
| May 22 2024 | 30.22 | -0.15 | -0.49% | 30.385 | 30.385 | 30.22 | 404 |
| May 21 2024 | 30.37 | -0.01 | -0.03% | 30.285 | 30.37 | 30.255 | 2,753 |
| May 20 2024 | 30.38 | 0.16 | 0.55% | 30.30 | 30.38 | 30.30 | 1,229 |
| May 17 2024 | 30.215 | -0.06 | -0.20% | 30.215 | 30.28 | 30.20 | 1,357 |
| May 16 2024 | 30.275 | 0.08 | 0.28% | 30.315 | 30.315 | 30.27 | 1,024 |
| May 15 2024 | 30.19 | 0.09 | 0.28% | 30.06 | 30.19 | 30.02 | 856 |
| May 14 2024 | 30.105 | 0.17 | 0.57% | 30.02 | 30.105 | 29.94 | 2,167 |
| May 13 2024 | 29.935 | -0.09 | -0.30% | 30.115 | 30.115 | 29.935 | 14,153 |
| May 10 2024 | 30.025 | 0.09 | 0.32% | 30.065 | 30.13 | 30.025 | 4,881 |
| May 09 2024 | 29.93 | 0.09 | 0.32% | 29.865 | 29.935 | 29.865 | 3,086 |
| May 08 2024 | 29.835 | -0.05 | -0.15% | 29.935 | 29.935 | 29.835 | 196 |
| May 07 2024 | 29.88 | 0.07 | 0.25% | 29.82 | 29.88 | 29.82 | 1,794 |
| May 06 2024 | 29.805 | 0.34 | 1.14% | 29.605 | 29.805 | 29.595 | 10,009 |
| May 03 2024 | 29.47 | 0.16 | 0.55% | 29.41 | 29.47 | 29.345 | 10,700 |
| May 02 2024 | 29.31 | -0.11 | -0.36% | 29.205 | 29.39 | 29.205 | 3,134 |
| Apr 30 2024 | 29.415 | -0.09 | -0.29% | 29.56 | 29.635 | 29.415 | 3,347 |
| Apr 29 2024 | 29.50 | -0.07 | -0.22% | 29.505 | 29.60 | 29.50 | 3,482 |
| Apr 26 2024 | 29.565 | 0.37 | 1.27% | 29.345 | 29.565 | 29.27 | 436 |
| Apr 25 2024 | 29.195 | -0.08 | -0.27% | 29.095 | 29.195 | 28.955 | 4,783 |
| Apr 24 2024 | 29.275 | -0.10 | -0.34% | 29.445 | 29.445 | 29.275 | 438 |
