Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HFD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 6.02 | -0.03 | -0.50% | 6.07 | 6.07 | 6.02 | 27,900 |
| Nov 28 2024 | 6.05 | -0.01 | -0.17% | 6.04 | 6.05 | 6.03 | 3,300 |
| Nov 27 2024 | 6.06 | -0.03 | -0.49% | 6.05 | 6.09 | 6.04 | 4,800 |
| Nov 26 2024 | 6.09 | -0.06 | -0.98% | 6.15 | 6.18 | 6.09 | 34,115 |
| Nov 25 2024 | 6.15 | -0.01 | -0.16% | 6.21 | 6.21 | 6.08 | 2,700 |
| Nov 22 2024 | 6.16 | -0.03 | -0.48% | 6.18 | 6.18 | 6.15 | 1,854 |
| Nov 21 2024 | 6.19 | -0.12 | -1.90% | 6.30 | 6.30 | 6.16 | 41,375 |
| Nov 20 2024 | 6.31 | -0.01 | -0.16% | 6.32 | 6.32 | 6.31 | 2,625 |
| Nov 19 2024 | 6.32 | -0.03 | -0.47% | 6.42 | 6.45 | 6.32 | 21,225 |
| Nov 18 2024 | 6.35 | 0.00 | 0.00% | 6.35 | 6.35 | 6.33 | 20,200 |
| Nov 15 2024 | 6.35 | 0.08 | 1.28% | 6.29 | 6.37 | 6.29 | 22,800 |
| Nov 14 2024 | 6.27 | -0.07 | -1.10% | 6.25 | 6.28 | 6.25 | 910 |
| Nov 13 2024 | 6.34 | 0.01 | 0.16% | 6.30 | 6.35 | 6.30 | 24,700 |
| Nov 12 2024 | 6.33 | 0.03 | 0.48% | 6.33 | 6.37 | 6.32 | 76,800 |
| Nov 11 2024 | 6.30 | -0.12 | -1.87% | 6.26 | 6.30 | 6.26 | 4,520 |
| Nov 08 2024 | 6.42 | 0.01 | 0.16% | 6.41 | 6.47 | 6.41 | 900 |
| Nov 07 2024 | 6.41 | -0.07 | -1.08% | 6.46 | 6.46 | 6.37 | 7,415 |
| Nov 06 2024 | 6.48 | -0.22 | -3.28% | 6.59 | 6.60 | 6.48 | 4,910 |
| Nov 05 2024 | 6.70 | -0.11 | -1.62% | 6.80 | 6.80 | 6.70 | 725 |
| Nov 04 2024 | 6.81 | -0.01 | -0.15% | 6.76 | 6.81 | 6.76 | 500 |
| Nov 01 2024 | 6.82 | -0.11 | -1.59% | 6.87 | 6.87 | 6.82 | 200 |
| Oct 31 2024 | 6.93 | 0.20 | 2.97% | 6.84 | 6.95 | 6.84 | 90,820 |
| Oct 30 2024 | 6.73 | -0.01 | -0.15% | 6.69 | 6.76 | 6.69 | 9,610 |
| Oct 29 2024 | 6.74 | 0.05 | 0.75% | 6.72 | 6.76 | 6.71 | 10,300 |
| Oct 28 2024 | 6.69 | -0.14 | -2.05% | 6.66 | 6.72 | 6.66 | 4,300 |
| Oct 25 2024 | 6.83 | 0.07 | 1.04% | 6.75 | 6.85 | 6.74 | 25,336 |
| Oct 24 2024 | 6.76 | -0.03 | -0.44% | 6.82 | 6.82 | 6.76 | 3,900 |
| Oct 23 2024 | 6.79 | 0.02 | 0.30% | 6.80 | 6.88 | 6.79 | 7,370 |
| Oct 22 2024 | 6.77 | 0.02 | 0.30% | 6.77 | 6.85 | 6.77 | 2,068 |
| Oct 21 2024 | 6.75 | 0.09 | 1.35% | 6.70 | 6.75 | 6.70 | 2,722 |
| Oct 18 2024 | 6.66 | -0.02 | -0.30% | 6.68 | 6.68 | 6.64 | 7,800 |
| Oct 17 2024 | 6.68 | -0.09 | -1.33% | 6.75 | 6.75 | 6.67 | 1,910 |
| Oct 16 2024 | 6.77 | -0.08 | -1.17% | 6.80 | 6.82 | 6.76 | 5,410 |
| Oct 15 2024 | 6.85 | -0.04 | -0.58% | 6.90 | 6.90 | 6.85 | 10,700 |
| Oct 11 2024 | 6.89 | -0.11 | -1.57% | 6.95 | 6.95 | 6.88 | 11,520 |
| Oct 10 2024 | 7.00 | 0.03 | 0.43% | 7.04 | 7.08 | 7.00 | 163,000 |
| Oct 09 2024 | 6.97 | -0.07 | -0.99% | 6.96 | 6.98 | 6.96 | 7,280 |
| Oct 08 2024 | 7.04 | 0.02 | 0.28% | 7.02 | 7.04 | 6.98 | 3,700 |
| Oct 07 2024 | 7.02 | 0.05 | 0.72% | 6.95 | 7.09 | 6.95 | 24,333 |
| Oct 04 2024 | 6.97 | -0.12 | -1.69% | 7.02 | 7.02 | 6.95 | 13,650 |
| Oct 03 2024 | 7.09 | 0.03 | 0.42% | 7.07 | 7.12 | 7.07 | 3,373 |
| Oct 02 2024 | 7.06 | 0.03 | 0.43% | 7.04 | 7.06 | 7.00 | 1,400 |
| Oct 01 2024 | 7.03 | 0.03 | 0.43% | 7.00 | 7.10 | 7.00 | 1,503 |
| Sep 30 2024 | 7.00 | -0.02 | -0.28% | 7.05 | 7.07 | 7.00 | 4,515 |
| Sep 27 2024 | 7.02 | 0.00 | 0.00% | 6.98 | 7.02 | 6.97 | 2,700 |
| Sep 26 2024 | 7.02 | -0.11 | -1.54% | 7.10 | 7.10 | 6.95 | 16,765 |
| Sep 25 2024 | 7.13 | -0.02 | -0.28% | 7.13 | 7.15 | 7.13 | 7,280 |
| Sep 24 2024 | 7.15 | 0.03 | 0.42% | 7.12 | 7.16 | 7.12 | 5,890 |
| Sep 23 2024 | 7.12 | 0.03 | 0.42% | 7.12 | 7.16 | 7.12 | 1,580 |
| Sep 20 2024 | 7.09 | 0.00 | 0.00% | 7.12 | 7.14 | 7.09 | 4,825 |
| Sep 19 2024 | 7.09 | -0.20 | -2.74% | 7.23 | 7.23 | 7.09 | 21,001 |
| Sep 18 2024 | 7.29 | 0.05 | 0.69% | 7.25 | 7.29 | 7.21 | 4,120 |
| Sep 17 2024 | 7.24 | -0.01 | -0.14% | 7.20 | 7.27 | 7.20 | 12,125 |
| Sep 16 2024 | 7.25 | -0.08 | -1.09% | 7.45 | 7.45 | 7.24 | 22,093 |
| Sep 13 2024 | 7.33 | -0.06 | -0.81% | 7.34 | 7.35 | 7.30 | 220,611 |
| Sep 12 2024 | 7.39 | -0.09 | -1.20% | 7.45 | 7.45 | 7.39 | 13,275 |
| Sep 11 2024 | 7.48 | -0.12 | -1.58% | 7.67 | 7.71 | 7.48 | 254,998 |
| Sep 10 2024 | 7.60 | -0.03 | -0.39% | 7.62 | 7.76 | 7.60 | 8,498 |
| Sep 09 2024 | 7.63 | -0.23 | -2.93% | 7.55 | 7.72 | 7.55 | 13,118 |
| Sep 06 2024 | 7.86 | 0.08 | 1.03% | 7.75 | 7.91 | 7.66 | 8,145 |
| Sep 05 2024 | 7.78 | -0.02 | -0.26% | 7.75 | 7.82 | 7.73 | 11,712 |
| Sep 04 2024 | 7.80 | -0.07 | -0.89% | 7.90 | 7.90 | 7.79 | 2,931 |
| Sep 03 2024 | 7.87 | 0.08 | 1.03% | 8.14 | 8.14 | 7.80 | 8,387 |
