Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HSAF11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 63.56 | -5.00 | -7.29% | 68.50 | 69.19 | 63.01 | 35,047 |
| Dec 17 2024 | 68.56 | -1.43 | -2.04% | 69.99 | 69.99 | 67.50 | 10,509 |
| Dec 16 2024 | 69.99 | -0.96 | -1.35% | 70.68 | 71.27 | 69.18 | 7,741 |
| Dec 13 2024 | 70.95 | -0.05 | -0.07% | 70.62 | 71.95 | 69.03 | 9,805 |
| Dec 12 2024 | 71.00 | 0.10 | 0.14% | 71.61 | 71.61 | 69.02 | 8,506 |
| Dec 11 2024 | 70.90 | 0.76 | 1.08% | 69.69 | 71.00 | 69.69 | 5,341 |
| Dec 10 2024 | 70.14 | -1.23 | -1.72% | 71.37 | 72.80 | 70.00 | 9,899 |
| Dec 09 2024 | 71.37 | -1.22 | -1.68% | 71.35 | 72.90 | 69.61 | 10,886 |
| Dec 06 2024 | 72.59 | -0.41 | -0.56% | 73.73 | 74.58 | 71.20 | 10,082 |
| Dec 05 2024 | 73.00 | 0.84 | 1.16% | 72.89 | 74.60 | 72.22 | 10,152 |
| Dec 04 2024 | 72.16 | -4.16 | -5.45% | 76.25 | 76.25 | 72.11 | 14,057 |
| Dec 03 2024 | 76.32 | 0.56 | 0.74% | 75.63 | 76.67 | 75.63 | 7,063 |
| Dec 02 2024 | 75.76 | -0.32 | -0.42% | 74.59 | 76.10 | 74.59 | 3,695 |
| Nov 29 2024 | 76.08 | -0.22 | -0.29% | 76.30 | 76.92 | 75.41 | 9,691 |
| Nov 28 2024 | 76.30 | -0.42 | -0.55% | 76.72 | 76.72 | 75.55 | 8,887 |
| Nov 27 2024 | 76.72 | -3.32 | -4.15% | 80.04 | 80.55 | 75.52 | 9,222 |
| Nov 26 2024 | 80.04 | 0.52 | 0.65% | 78.40 | 80.46 | 78.40 | 4,525 |
| Nov 25 2024 | 79.52 | 0.99 | 1.26% | 78.99 | 81.00 | 78.76 | 8,565 |
| Nov 22 2024 | 78.53 | 1.29 | 1.67% | 77.24 | 79.48 | 77.12 | 17,200 |
| Nov 21 2024 | 77.24 | 0.02 | 0.03% | 76.68 | 77.49 | 76.44 | 6,962 |
| Nov 19 2024 | 77.22 | -0.89 | -1.14% | 78.11 | 78.48 | 76.50 | 7,293 |
| Nov 18 2024 | 78.11 | -1.89 | -2.36% | 79.98 | 79.99 | 77.78 | 13,120 |
| Nov 14 2024 | 80.00 | 0.70 | 0.88% | 77.85 | 80.00 | 77.85 | 4,013 |
| Nov 13 2024 | 79.30 | -0.29 | -0.36% | 79.62 | 80.00 | 79.00 | 5,899 |
| Nov 12 2024 | 79.59 | 0.44 | 0.56% | 79.61 | 79.99 | 79.30 | 3,701 |
| Nov 11 2024 | 79.15 | -0.64 | -0.80% | 79.79 | 80.67 | 79.15 | 6,782 |
| Nov 08 2024 | 79.79 | 0.46 | 0.58% | 77.78 | 80.00 | 77.78 | 3,815 |
| Nov 07 2024 | 79.33 | 1.53 | 1.97% | 77.80 | 79.35 | 77.74 | 9,260 |
| Nov 06 2024 | 77.80 | -0.40 | -0.51% | 78.09 | 78.30 | 77.11 | 6,613 |
| Nov 05 2024 | 78.20 | 0.75 | 0.97% | 78.23 | 78.70 | 77.04 | 8,223 |
| Nov 04 2024 | 77.45 | -1.90 | -2.39% | 79.35 | 79.35 | 77.45 | 5,360 |
| Nov 01 2024 | 79.35 | -0.05 | -0.06% | 78.28 | 80.00 | 78.00 | 1,797 |
| Oct 31 2024 | 79.40 | 0.10 | 0.13% | 79.30 | 79.50 | 78.37 | 7,180 |
| Oct 30 2024 | 79.30 | 0.79 | 1.01% | 78.56 | 79.62 | 78.04 | 9,155 |
| Oct 29 2024 | 78.51 | 1.13 | 1.46% | 77.36 | 79.59 | 77.36 | 9,144 |
| Oct 28 2024 | 77.38 | 0.42 | 0.55% | 76.96 | 77.81 | 76.80 | 6,009 |
| Oct 25 2024 | 76.96 | -0.54 | -0.70% | 77.44 | 78.37 | 76.64 | 5,874 |
| Oct 24 2024 | 77.50 | -0.33 | -0.42% | 77.83 | 79.33 | 76.93 | 5,935 |
| Oct 23 2024 | 77.83 | -1.61 | -2.03% | 79.35 | 80.10 | 76.00 | 17,902 |
| Oct 22 2024 | 79.44 | -0.11 | -0.14% | 79.55 | 80.06 | 79.10 | 5,104 |
| Oct 21 2024 | 79.55 | -0.37 | -0.46% | 79.92 | 80.30 | 79.13 | 8,618 |
| Oct 18 2024 | 79.92 | 0.92 | 1.16% | 79.10 | 80.49 | 79.10 | 6,627 |
| Oct 17 2024 | 79.00 | -1.42 | -1.77% | 80.42 | 80.99 | 79.00 | 5,702 |
| Oct 16 2024 | 80.42 | 1.10 | 1.39% | 80.00 | 80.96 | 79.28 | 8,449 |
| Oct 15 2024 | 79.32 | 0.53 | 0.67% | 78.53 | 80.00 | 78.53 | 9,891 |
| Oct 14 2024 | 78.79 | -1.99 | -2.46% | 79.69 | 80.49 | 78.57 | 6,876 |
| Oct 11 2024 | 80.78 | 0.79 | 0.99% | 79.50 | 80.78 | 79.20 | 4,449 |
| Oct 10 2024 | 79.99 | 0.39 | 0.49% | 79.60 | 80.61 | 79.50 | 5,700 |
| Oct 09 2024 | 79.60 | -1.20 | -1.49% | 80.80 | 80.80 | 79.50 | 3,651 |
| Oct 08 2024 | 80.80 | -0.30 | -0.37% | 81.10 | 81.30 | 80.31 | 4,391 |
| Oct 07 2024 | 81.10 | 0.51 | 0.63% | 80.58 | 81.78 | 80.20 | 6,139 |
| Oct 04 2024 | 80.59 | 0.98 | 1.23% | 80.06 | 80.89 | 79.43 | 4,167 |
| Oct 03 2024 | 79.61 | -1.28 | -1.58% | 80.09 | 80.95 | 79.46 | 8,671 |
| Oct 02 2024 | 80.89 | 0.75 | 0.94% | 80.29 | 81.10 | 80.00 | 5,440 |
| Oct 01 2024 | 80.14 | -1.25 | -1.54% | 81.18 | 81.18 | 79.50 | 10,202 |
| Sep 30 2024 | 81.39 | -0.61 | -0.74% | 82.36 | 82.36 | 81.30 | 10,620 |
| Sep 27 2024 | 82.00 | -0.41 | -0.50% | 82.41 | 82.88 | 81.00 | 14,931 |
| Sep 26 2024 | 82.41 | 0.80 | 0.98% | 81.98 | 82.76 | 81.98 | 8,040 |
| Sep 25 2024 | 81.61 | -1.09 | -1.32% | 82.77 | 82.77 | 81.33 | 8,806 |
| Sep 24 2024 | 82.70 | 0.03 | 0.04% | 82.42 | 83.40 | 81.65 | 6,314 |
| Sep 23 2024 | 82.67 | -0.36 | -0.43% | 83.56 | 83.69 | 82.00 | 6,367 |
| Sep 20 2024 | 83.03 | -0.47 | -0.56% | 84.00 | 84.02 | 83.01 | 5,558 |
