Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
H50E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 4,439.25 | -2.75 | -0.06% | 4,449.50 | 4,461.75 | 4,420.75 | 30,327 |
| Jun 27 2024 | 4,442.00 | -14.00 | -0.31% | 4,457.00 | 4,472.00 | 4,439.00 | 20,634 |
| Jun 26 2024 | 4,456.00 | -4.25 | -0.10% | 4,448.50 | 4,462.25 | 4,419.75 | 12,834 |
| Jun 25 2024 | 4,460.25 | -24.50 | -0.55% | 4,461.50 | 4,470.25 | 4,438.00 | 16,922 |
| Jun 24 2024 | 4,484.75 | 34.50 | 0.78% | 4,456.00 | 4,499.75 | 4,447.50 | 15,208 |
| Jun 21 2024 | 4,450.25 | -25.75 | -0.58% | 4,455.50 | 4,465.50 | 4,418.25 | 5,191 |
| Jun 20 2024 | 4,476.00 | 60.75 | 1.38% | 4,444.00 | 4,479.25 | 4,431.00 | 10,580 |
| Jun 19 2024 | 4,415.25 | -32.25 | -0.73% | 4,441.00 | 4,443.00 | 4,412.00 | 7,045 |
| Jun 18 2024 | 4,447.50 | 32.50 | 0.74% | 4,424.00 | 4,452.00 | 4,420.75 | 4,778 |
| Jun 17 2024 | 4,415.00 | 47.50 | 1.09% | 4,398.50 | 4,431.00 | 4,375.75 | 12,550 |
| Jun 14 2024 | 4,367.50 | -85.00 | -1.91% | 4,446.50 | 4,448.50 | 4,345.50 | 21,320 |
| Jun 13 2024 | 4,452.50 | -105.00 | -2.30% | 4,452.50 | 4,452.50 | 4,452.50 | 1,471 |
| Jun 12 2024 | 4,557.50 | 76.50 | 1.71% | 4,502.50 | 4,594.25 | 4,490.75 | 4,710 |
| Jun 11 2024 | 4,481.00 | -46.00 | -1.02% | 4,533.50 | 4,534.00 | 4,456.75 | 5,386 |
| Jun 10 2024 | 4,527.00 | -64.50 | -1.40% | 4,510.50 | 4,533.50 | 4,498.75 | 3,066 |
| Jun 07 2024 | 4,591.50 | -26.25 | -0.57% | 4,597.00 | 4,605.25 | 4,554.50 | 5,786 |
| Jun 06 2024 | 4,617.75 | 34.00 | 0.74% | 4,610.50 | 4,627.00 | 4,508.00 | 8,001 |
| Jun 05 2024 | 4,583.75 | 73.75 | 1.64% | 4,542.00 | 4,595.75 | 4,535.50 | 14,122 |
| Jun 04 2024 | 4,510.00 | -49.00 | -1.07% | 4,546.00 | 4,546.00 | 4,502.50 | 1,575 |
| Jun 03 2024 | 4,559.00 | 20.25 | 0.45% | 4,585.00 | 4,594.75 | 4,549.50 | 2,481 |
| May 31 2024 | 4,538.75 | 0.75 | 0.02% | 4,550.50 | 4,569.50 | 4,525.25 | 3,582 |
| May 30 2024 | 4,538.00 | 19.00 | 0.42% | 4,492.00 | 4,543.50 | 4,492.00 | 22,225 |
| May 29 2024 | 4,519.00 | -64.00 | -1.40% | 4,571.00 | 4,572.50 | 4,513.00 | 55,203 |
| May 28 2024 | 4,583.00 | -6.00 | -0.13% | 4,638.00 | 4,638.25 | 4,564.75 | 2,400 |
| May 24 2024 | 4,589.00 | 2.00 | 0.04% | 4,576.50 | 4,592.25 | 4,567.75 | 7,201 |
| May 23 2024 | 4,587.00 | 9.00 | 0.20% | 4,595.50 | 4,616.75 | 4,576.25 | 1,561 |
| May 22 2024 | 4,578.00 | -29.00 | -0.63% | 4,583.00 | 4,590.00 | 4,570.75 | 4,599 |
| May 21 2024 | 4,607.00 | -26.25 | -0.57% | 4,599.50 | 4,609.25 | 4,583.50 | 5,238 |
| May 20 2024 | 4,633.25 | 12.00 | 0.26% | 4,638.00 | 4,644.75 | 4,628.75 | 14,829 |
| May 17 2024 | 4,621.25 | -20.25 | -0.44% | 4,633.00 | 4,633.00 | 4,609.75 | 7,728 |
| May 16 2024 | 4,641.50 | -25.50 | -0.55% | 4,652.50 | 4,663.25 | 4,638.25 | 7,032 |
| May 15 2024 | 4,667.00 | 15.50 | 0.33% | 4,671.50 | 4,672.00 | 4,635.00 | 19,292 |
| May 14 2024 | 4,651.50 | -0.50 | -0.01% | 4,652.50 | 4,660.00 | 4,627.00 | 12,988 |
| May 13 2024 | 4,652.00 | -2.00 | -0.04% | 4,660.50 | 4,665.25 | 4,644.00 | 6,205 |
| May 10 2024 | 4,654.00 | 21.50 | 0.46% | 4,658.50 | 4,668.75 | 4,650.50 | 5,830 |
| May 09 2024 | 4,632.50 | 27.00 | 0.59% | 4,602.50 | 4,637.25 | 4,585.25 | 6,332 |
| May 08 2024 | 4,605.50 | 30.50 | 0.67% | 4,595.50 | 4,616.75 | 4,591.25 | 12,286 |
| May 07 2024 | 4,575.00 | 95.00 | 2.12% | 4,539.00 | 4,576.00 | 4,526.50 | 17,444 |
| May 03 2024 | 4,480.00 | 36.25 | 0.82% | 4,455.50 | 4,529.75 | 4,443.00 | 4,192 |
| May 02 2024 | 4,443.75 | 28.25 | 0.64% | 4,450.00 | 4,458.75 | 4,432.50 | 8,105 |
| May 01 2024 | 4,415.50 | -41.00 | -0.92% | 4,460.00 | 4,470.00 | 4,394.50 | 7,292 |
| Apr 30 2024 | 4,456.50 | -51.00 | -1.13% | 4,518.00 | 4,518.00 | 4,448.00 | 5,600 |
| Apr 29 2024 | 4,507.50 | -35.50 | -0.78% | 4,554.00 | 4,554.00 | 4,504.50 | 5,635 |
| Apr 26 2024 | 4,543.00 | 67.75 | 1.51% | 4,510.00 | 4,547.50 | 4,503.25 | 9,351 |
| Apr 25 2024 | 4,475.25 | -50.25 | -1.11% | 4,497.50 | 4,499.50 | 4,438.00 | 1,976 |
| Apr 24 2024 | 4,525.50 | -21.00 | -0.46% | 4,554.50 | 4,568.75 | 4,518.50 | 8,782 |
| Apr 23 2024 | 4,546.50 | 57.00 | 1.27% | 4,529.00 | 4,551.75 | 4,516.00 | 16,204 |
| Apr 22 2024 | 4,489.50 | 40.50 | 0.91% | 4,497.00 | 4,506.00 | 4,462.50 | 12,199 |
| Apr 19 2024 | 4,449.00 | 5.00 | 0.11% | 4,413.50 | 4,451.25 | 4,399.00 | 19,074 |
| Apr 18 2024 | 4,444.00 | 19.50 | 0.44% | 4,450.50 | 4,455.75 | 4,419.00 | 21,463 |
| Apr 17 2024 | 4,424.50 | 5.50 | 0.12% | 4,417.00 | 4,466.75 | 4,409.00 | 39,214 |
| Apr 16 2024 | 4,419.00 | -49.25 | -1.10% | 4,406.50 | 4,441.50 | 4,398.75 | 13,693 |
| Apr 15 2024 | 4,468.25 | 24.50 | 0.55% | 4,486.50 | 4,520.00 | 4,461.50 | 3,580 |
| Apr 12 2024 | 4,443.75 | -18.75 | -0.42% | 4,505.50 | 4,506.25 | 4,431.75 | 13,251 |
| Apr 11 2024 | 4,462.50 | -30.00 | -0.67% | 4,491.50 | 4,550.25 | 4,394.75 | 32,767 |
| Apr 10 2024 | 4,492.50 | 1.50 | 0.03% | 4,518.00 | 4,526.25 | 4,445.50 | 16,062 |
| Apr 09 2024 | 4,491.00 | -59.00 | -1.30% | 4,533.00 | 4,534.25 | 4,480.25 | 11,414 |
| Apr 08 2024 | 4,550.00 | 36.00 | 0.80% | 4,514.50 | 4,554.00 | 4,511.00 | 15,905 |
| Apr 05 2024 | 4,514.00 | -59.00 | -1.29% | 4,517.00 | 4,534.50 | 4,453.00 | 3,960 |
| Apr 04 2024 | 4,573.00 | 8.50 | 0.19% | 4,559.50 | 4,586.75 | 4,558.75 | 11,173 |
| Apr 03 2024 | 4,564.50 | 26.00 | 0.57% | 4,560.00 | 4,567.75 | 4,553.00 | 11,699 |
| Apr 02 2024 | 4,538.50 | -26.00 | -0.57% | 4,593.00 | 4,604.50 | 4,531.00 | 14,829 |
