Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
H50E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 4,236.75 | -61.50 | -1.43% | 4,227.00 | 4,252.50 | 4,207.25 | 3,221 |
| Dec 18 2024 | 4,298.25 | 11.00 | 0.26% | 4,298.25 | 4,298.25 | 4,298.25 | 667 |
| Dec 17 2024 | 4,287.25 | -11.25 | -0.26% | 4,284.00 | 4,309.25 | 4,280.25 | 13,686 |
| Dec 16 2024 | 4,298.50 | -34.25 | -0.79% | 4,331.00 | 4,336.50 | 4,293.50 | 35,217 |
| Dec 13 2024 | 4,332.75 | 22.75 | 0.53% | 4,335.50 | 4,350.00 | 4,323.75 | 6,028 |
| Dec 12 2024 | 4,310.00 | 23.50 | 0.55% | 4,290.50 | 4,317.00 | 4,284.75 | 7,007 |
| Dec 11 2024 | 4,286.50 | -0.75 | -0.02% | 4,280.50 | 4,361.75 | 4,273.00 | 1,619 |
| Dec 10 2024 | 4,287.25 | -45.75 | -1.06% | 4,287.25 | 4,287.25 | 4,287.25 | 4,810 |
| Dec 09 2024 | 4,333.00 | -1.25 | -0.03% | 4,339.00 | 4,348.75 | 4,324.75 | 16,342 |
| Dec 06 2024 | 4,334.25 | 22.00 | 0.51% | 4,303.50 | 4,353.50 | 4,260.75 | 3,774 |
| Dec 05 2024 | 4,312.25 | 34.50 | 0.81% | 4,298.00 | 4,312.25 | 4,289.50 | 16,668 |
| Dec 04 2024 | 4,277.75 | 21.00 | 0.49% | 4,265.00 | 4,292.25 | 4,226.50 | 29,917 |
| Dec 03 2024 | 4,256.75 | 39.75 | 0.94% | 4,243.00 | 4,261.00 | 4,229.25 | 19,758 |
| Dec 02 2024 | 4,217.00 | 24.00 | 0.57% | 4,167.00 | 4,220.25 | 4,167.00 | 2,042 |
| Nov 29 2024 | 4,193.00 | 36.50 | 0.88% | 4,178.00 | 4,196.25 | 4,174.25 | 2,865 |
| Nov 28 2024 | 4,156.50 | 15.00 | 0.36% | 4,156.50 | 4,156.50 | 4,156.50 | 7,419 |
| Nov 27 2024 | 4,141.50 | -32.75 | -0.78% | 4,155.50 | 4,164.75 | 4,120.50 | 6,627 |
| Nov 26 2024 | 4,174.25 | -33.75 | -0.80% | 4,195.50 | 4,204.00 | 4,167.50 | 13,124 |
| Nov 25 2024 | 4,208.00 | 33.00 | 0.79% | 4,215.00 | 4,219.25 | 4,194.25 | 4,972 |
| Nov 22 2024 | 4,175.00 | 20.00 | 0.48% | 4,184.50 | 4,202.25 | 4,115.50 | 7,981 |
| Nov 21 2024 | 4,155.00 | 26.50 | 0.64% | 4,135.50 | 4,160.50 | 4,124.50 | 6,542 |
| Nov 20 2024 | 4,128.50 | -35.50 | -0.85% | 4,161.00 | 4,182.00 | 4,119.00 | 9,751 |
| Nov 19 2024 | 4,164.00 | -32.50 | -0.77% | 4,140.00 | 4,165.25 | 4,118.00 | 6,562 |
| Nov 18 2024 | 4,196.50 | 1.25 | 0.03% | 4,205.00 | 4,206.00 | 4,170.75 | 4,004 |
| Nov 15 2024 | 4,195.25 | -17.25 | -0.41% | 4,215.00 | 4,224.00 | 4,182.75 | 13,887 |
| Nov 14 2024 | 4,212.50 | 87.00 | 2.11% | 4,150.50 | 4,271.00 | 4,145.50 | 3,415 |
| Nov 13 2024 | 4,125.50 | -14.50 | -0.35% | 4,135.00 | 4,206.00 | 4,100.00 | 5,697 |
| Nov 12 2024 | 4,140.00 | -69.25 | -1.65% | 4,189.50 | 4,200.25 | 4,135.00 | 7,331 |
| Nov 11 2024 | 4,209.25 | 30.75 | 0.74% | 4,220.00 | 4,232.25 | 4,208.75 | 14,054 |
| Nov 08 2024 | 4,178.50 | -48.75 | -1.15% | 4,185.50 | 4,188.50 | 4,177.25 | 3,068 |
| Nov 07 2024 | 4,227.25 | 34.25 | 0.82% | 4,196.50 | 4,250.25 | 4,192.25 | 4,213 |
| Nov 06 2024 | 4,193.00 | -95.00 | -2.22% | 4,197.00 | 4,208.50 | 4,181.75 | 7,550 |
| Nov 05 2024 | 4,288.00 | 5.00 | 0.12% | 4,288.00 | 4,288.00 | 4,288.00 | 1,514 |
| Nov 04 2024 | 4,283.00 | -4.50 | -0.10% | 4,293.50 | 4,294.00 | 4,280.50 | 18,151 |
| Nov 01 2024 | 4,287.50 | 24.00 | 0.56% | 4,296.50 | 4,309.75 | 4,240.25 | 2,564 |
| Oct 31 2024 | 4,263.50 | -14.50 | -0.34% | 4,263.50 | 4,265.25 | 4,262.75 | 3,373 |
| Oct 30 2024 | 4,278.00 | -32.00 | -0.74% | 4,291.00 | 4,296.00 | 4,256.00 | 7,229 |
| Oct 29 2024 | 4,310.00 | -32.00 | -0.74% | 4,326.50 | 4,332.75 | 4,283.25 | 7,310 |
| Oct 28 2024 | 4,342.00 | 26.25 | 0.61% | 4,331.00 | 4,344.25 | 4,305.50 | 7,244 |
| Oct 25 2024 | 4,315.75 | 4.75 | 0.11% | 4,314.50 | 4,329.75 | 4,306.00 | 1,456 |
| Oct 24 2024 | 4,311.00 | 13.00 | 0.30% | 4,311.00 | 4,311.00 | 4,311.00 | 777 |
| Oct 23 2024 | 4,298.00 | -16.00 | -0.37% | 4,288.50 | 4,312.25 | 4,270.25 | 7,172 |
| Oct 22 2024 | 4,314.00 | -2.00 | -0.05% | 4,293.50 | 4,323.75 | 4,288.25 | 11,393 |
| Oct 21 2024 | 4,316.00 | -33.50 | -0.77% | 4,318.50 | 4,343.25 | 4,313.50 | 15,229 |
| Oct 18 2024 | 4,349.50 | 28.75 | 0.67% | 4,334.50 | 4,352.25 | 4,327.75 | 14,388 |
| Oct 17 2024 | 4,320.75 | 16.00 | 0.37% | 4,320.50 | 4,320.75 | 4,317.75 | 8,036 |
| Oct 16 2024 | 4,304.75 | -18.75 | -0.43% | 4,307.00 | 4,319.25 | 4,299.00 | 3,393 |
| Oct 15 2024 | 4,323.50 | -93.00 | -2.11% | 4,386.00 | 4,398.75 | 4,323.50 | 7,029 |
| Oct 14 2024 | 4,416.50 | 26.25 | 0.60% | 4,389.00 | 4,425.50 | 4,379.75 | 6,320 |
| Oct 11 2024 | 4,390.25 | 28.50 | 0.65% | 4,356.00 | 4,391.50 | 4,348.00 | 4,083 |
| Oct 10 2024 | 4,361.75 | -12.25 | -0.28% | 4,353.00 | 4,446.75 | 4,275.25 | 33,745 |
| Oct 09 2024 | 4,374.00 | 26.50 | 0.61% | 4,345.00 | 4,374.00 | 4,332.25 | 52,740 |
| Oct 08 2024 | 4,347.50 | -18.75 | -0.43% | 4,330.50 | 4,353.25 | 4,320.50 | 11,627 |
| Oct 07 2024 | 4,366.25 | 22.25 | 0.51% | 4,335.50 | 4,378.25 | 4,330.50 | 7,308 |
| Oct 04 2024 | 4,344.00 | 19.00 | 0.44% | 4,330.50 | 4,381.50 | 4,280.00 | 19,365 |
| Oct 03 2024 | 4,325.00 | 1.50 | 0.03% | 4,346.00 | 4,369.00 | 4,313.00 | 2,714 |
| Oct 02 2024 | 4,323.50 | 0.75 | 0.02% | 4,328.50 | 4,348.25 | 4,304.25 | 1,631 |
| Oct 01 2024 | 4,322.75 | -33.75 | -0.77% | 4,361.00 | 4,376.50 | 4,301.25 | 9,327 |
| Sep 30 2024 | 4,356.50 | -66.50 | -1.50% | 4,400.00 | 4,400.50 | 4,356.50 | 12,595 |
| Sep 27 2024 | 4,423.00 | 36.50 | 0.83% | 4,414.50 | 4,429.75 | 4,407.75 | 6,219 |
| Sep 26 2024 | 4,386.50 | 83.50 | 1.94% | 4,376.50 | 4,402.25 | 4,362.25 | 13,365 |
| Sep 25 2024 | 4,303.00 | -4.75 | -0.11% | 4,308.50 | 4,325.00 | 4,288.00 | 7,334 |
| Sep 24 2024 | 4,307.75 | 45.00 | 1.06% | 4,295.50 | 4,310.00 | 4,285.00 | 3,496 |
| Sep 23 2024 | 4,262.75 | -17.50 | -0.41% | 4,258.00 | 4,264.00 | 4,258.00 | 3,171 |
