Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
H50A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25 2024 | 48.255 | 0.35 | 0.74% | 48.255 | 48.255 | 48.255 | 0 |
| Nov 22 2024 | 47.9025 | 0.24 | 0.51% | 47.475 | 48.105 | 47.1925 | 3,494 |
| Nov 21 2024 | 47.66 | 0.28 | 0.59% | 47.66 | 47.66 | 47.66 | 2,638 |
| Nov 20 2024 | 47.3825 | -0.38 | -0.80% | 47.725 | 47.965 | 47.245 | 2,743 |
| Nov 19 2024 | 47.7625 | -0.36 | -0.75% | 47.7625 | 47.7625 | 47.7625 | 210 |
| Nov 18 2024 | 48.1225 | 0.01 | 0.01% | 48.1225 | 48.1225 | 48.1225 | 0 |
| Nov 15 2024 | 48.1175 | -0.19 | -0.38% | 48.295 | 48.295 | 47.9825 | 5,002 |
| Nov 14 2024 | 48.3025 | 0.97 | 2.04% | 47.735 | 48.385 | 47.645 | 3,373 |
| Nov 13 2024 | 47.335 | -0.19 | -0.40% | 47.68 | 48.0275 | 47.0275 | 25 |
| Nov 12 2024 | 47.525 | -0.76 | -1.58% | 47.525 | 47.525 | 47.525 | 115 |
| Nov 11 2024 | 48.2875 | 0.35 | 0.74% | 48.2875 | 48.2875 | 48.2875 | 9 |
| Nov 08 2024 | 47.935 | -0.54 | -1.11% | 48.375 | 48.465 | 47.9175 | 583 |
| Nov 07 2024 | 48.475 | 0.41 | 0.86% | 48.475 | 48.475 | 48.475 | 0 |
| Nov 06 2024 | 48.0625 | -1.12 | -2.28% | 48.0625 | 48.0625 | 48.0625 | 17 |
| Nov 05 2024 | 49.185 | 0.06 | 0.12% | 49.20 | 49.20 | 49.1775 | 3,320 |
| Nov 04 2024 | 49.1275 | -0.03 | -0.05% | 49.1275 | 49.1275 | 49.1275 | 0 |
| Nov 01 2024 | 49.1525 | 0.26 | 0.52% | 49.08 | 49.2525 | 49.0375 | 86 |
| Oct 31 2024 | 48.8975 | -0.15 | -0.31% | 48.8975 | 48.8975 | 48.8975 | 296 |
| Oct 30 2024 | 49.05 | -0.37 | -0.75% | 49.05 | 49.05 | 49.05 | 77 |
| Oct 29 2024 | 49.4225 | -0.36 | -0.72% | 49.4225 | 49.4225 | 49.4225 | 0 |
| Oct 28 2024 | 49.7825 | 0.31 | 0.62% | 49.575 | 49.80 | 49.54 | 2,337 |
| Oct 25 2024 | 49.4775 | 0.05 | 0.09% | 49.4775 | 49.4775 | 49.4775 | 0 |
| Oct 24 2024 | 49.4325 | 0.16 | 0.32% | 49.4325 | 49.4325 | 49.4325 | 101 |
| Oct 23 2024 | 49.275 | -0.19 | -0.37% | 49.275 | 49.275 | 49.275 | 475 |
| Oct 22 2024 | 49.46 | -0.02 | -0.04% | 49.645 | 49.6875 | 49.19 | 1,783 |
| Oct 21 2024 | 49.4775 | -0.41 | -0.83% | 49.4775 | 49.4775 | 49.4775 | 19 |
| Oct 18 2024 | 49.89 | 0.33 | 0.67% | 49.89 | 49.89 | 49.89 | 5 |
| Oct 17 2024 | 49.5575 | 0.18 | 0.36% | 49.5575 | 49.5575 | 49.5575 | 0 |
| Oct 16 2024 | 49.3775 | -0.26 | -0.52% | 49.3775 | 49.3775 | 49.3775 | 8 |
| Oct 15 2024 | 49.6375 | -1.00 | -1.98% | 49.6375 | 49.6375 | 49.6375 | 0 |
| Oct 14 2024 | 50.64 | 0.30 | 0.59% | 50.65 | 50.78 | 50.57 | 1 |
| Oct 11 2024 | 50.345 | 0.32 | 0.63% | 50.345 | 50.345 | 50.345 | 431 |
| Oct 10 2024 | 50.0275 | -0.12 | -0.23% | 50.08 | 50.6625 | 49.8425 | 479 |
| Oct 09 2024 | 50.145 | 0.28 | 0.57% | 50.145 | 50.145 | 50.145 | 79 |
| Oct 08 2024 | 49.8625 | -0.22 | -0.44% | 49.8625 | 49.8625 | 49.8625 | 1 |
| Oct 07 2024 | 50.085 | 0.25 | 0.50% | 50.085 | 50.085 | 50.085 | 0 |
| Oct 04 2024 | 49.835 | 0.22 | 0.44% | 49.835 | 49.835 | 49.835 | 0 |
| Oct 03 2024 | 49.615 | 0.03 | 0.06% | 49.615 | 49.615 | 49.615 | 0 |
| Oct 02 2024 | 49.5875 | 0.00 | -0.01% | 49.5875 | 49.5875 | 49.5875 | 18 |
| Oct 01 2024 | 49.59 | -0.41 | -0.82% | 49.59 | 49.59 | 49.59 | 0 |
| Sep 30 2024 | 50.00 | -0.74 | -1.45% | 50.00 | 50.00 | 50.00 | 0 |
| Sep 27 2024 | 50.735 | 0.41 | 0.82% | 50.40 | 50.875 | 50.385 | 12 |
| Sep 26 2024 | 50.32 | 0.97 | 1.97% | 50.32 | 50.32 | 50.32 | 0 |
| Sep 25 2024 | 49.35 | -0.06 | -0.12% | 49.35 | 49.35 | 49.35 | 0 |
| Sep 24 2024 | 49.4075 | 0.52 | 1.06% | 49.4075 | 49.4075 | 49.4075 | 301 |
| Sep 23 2024 | 48.8875 | -0.20 | -0.41% | 49.025 | 49.07 | 48.8275 | 1,475 |
| Sep 20 2024 | 49.09 | -0.71 | -1.42% | 49.09 | 49.09 | 49.09 | 1,184 |
| Sep 19 2024 | 49.7975 | 0.90 | 1.84% | 49.7975 | 49.7975 | 49.7975 | 0 |
| Sep 18 2024 | 48.90 | -0.38 | -0.77% | 48.90 | 48.90 | 48.90 | 292 |
| Sep 17 2024 | 49.28 | 0.48 | 0.99% | 49.28 | 49.28 | 49.28 | 0 |
| Sep 16 2024 | 48.795 | -0.21 | -0.42% | 48.795 | 48.795 | 48.795 | 81 |
| Sep 13 2024 | 49.00 | 0.29 | 0.59% | 48.89 | 49.1775 | 48.83 | 377 |
| Sep 12 2024 | 48.7125 | 0.38 | 0.78% | 48.98 | 49.375 | 48.5225 | 2,702 |
| Sep 11 2024 | 48.335 | 0.19 | 0.39% | 48.26 | 48.5625 | 48.0975 | 328 |
| Sep 10 2024 | 48.1475 | -0.25 | -0.51% | 48.34 | 48.61 | 47.9875 | 1,035 |
| Sep 09 2024 | 48.3925 | 0.42 | 0.88% | 48.3925 | 48.3925 | 48.3925 | 0 |
| Sep 06 2024 | 47.97 | -0.78 | -1.59% | 47.97 | 47.97 | 47.97 | 0 |
| Sep 05 2024 | 48.7475 | -0.26 | -0.53% | 48.7475 | 48.7475 | 48.7475 | 0 |
| Sep 04 2024 | 49.0075 | -0.69 | -1.38% | 49.0075 | 49.0075 | 49.0075 | 7 |
| Sep 03 2024 | 49.695 | -0.52 | -1.04% | 49.695 | 49.695 | 49.695 | 0 |
| Sep 02 2024 | 50.215 | 0.14 | 0.27% | 50.215 | 50.215 | 50.215 | 79 |
| Aug 30 2024 | 50.08 | -0.01 | -0.02% | 50.08 | 50.08 | 50.08 | 0 |
| Aug 29 2024 | 50.09 | 0.38 | 0.75% | 50.09 | 50.09 | 50.09 | 0 |
| Aug 28 2024 | 49.715 | 0.09 | 0.18% | 49.715 | 49.715 | 49.715 | 0 |
