Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HLOG11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 79.80 | 1.28 | 1.63% | 78.98 | 79.80 | 78.11 | 21,862 |
| May 29 2024 | 78.52 | -1.31 | -1.64% | 79.83 | 79.85 | 78.52 | 481 |
| May 28 2024 | 79.83 | 0.39 | 0.49% | 79.45 | 80.68 | 79.27 | 798 |
| May 27 2024 | 79.44 | 0.14 | 0.18% | 79.32 | 80.80 | 78.71 | 1,492 |
| May 24 2024 | 79.30 | -0.70 | -0.88% | 79.70 | 80.88 | 79.30 | 1,443 |
| May 23 2024 | 80.00 | -1.01 | -1.25% | 79.77 | 80.05 | 79.56 | 5,579 |
| May 22 2024 | 81.01 | 0.94 | 1.17% | 80.08 | 81.01 | 79.75 | 498 |
| May 21 2024 | 80.07 | -1.80 | -2.20% | 81.14 | 81.14 | 79.60 | 2,559 |
| May 20 2024 | 81.87 | 1.37 | 1.70% | 80.51 | 81.98 | 79.56 | 1,446 |
| May 17 2024 | 80.50 | -1.89 | -2.29% | 82.38 | 82.38 | 80.50 | 3,009 |
| May 16 2024 | 82.39 | -0.08 | -0.10% | 82.46 | 84.50 | 81.00 | 7,991 |
| May 15 2024 | 82.47 | 0.03 | 0.04% | 82.07 | 82.47 | 81.24 | 8,136 |
| May 14 2024 | 82.44 | -0.04 | -0.05% | 82.48 | 82.48 | 82.00 | 627 |
| May 13 2024 | 82.48 | -0.01 | -0.01% | 82.49 | 82.49 | 81.75 | 1,472 |
| May 10 2024 | 82.49 | 0.09 | 0.11% | 82.38 | 82.49 | 82.04 | 487 |
| May 09 2024 | 82.40 | -0.05 | -0.06% | 82.62 | 82.62 | 82.03 | 140 |
| May 08 2024 | 82.45 | 0.04 | 0.05% | 82.15 | 82.45 | 81.90 | 392 |
| May 07 2024 | 82.41 | -0.49 | -0.59% | 82.05 | 82.50 | 82.05 | 77 |
| May 06 2024 | 82.90 | -0.09 | -0.11% | 82.20 | 82.98 | 82.00 | 515 |
| May 03 2024 | 82.99 | 0.91 | 1.11% | 82.10 | 83.00 | 81.50 | 1,476 |
| May 02 2024 | 82.08 | -0.45 | -0.55% | 82.07 | 82.85 | 81.50 | 602 |
| Apr 30 2024 | 82.53 | 0.53 | 0.65% | 82.35 | 83.00 | 82.00 | 443 |
| Apr 29 2024 | 82.00 | -0.49 | -0.59% | 82.48 | 82.90 | 82.00 | 873 |
| Apr 26 2024 | 82.49 | 0.49 | 0.60% | 82.00 | 82.95 | 81.50 | 577 |
| Apr 25 2024 | 82.00 | 0.07 | 0.09% | 81.92 | 82.00 | 81.50 | 698 |
| Apr 24 2024 | 81.93 | -0.96 | -1.16% | 82.87 | 82.89 | 81.80 | 339 |
| Apr 23 2024 | 82.89 | 0.05 | 0.06% | 82.96 | 82.96 | 81.81 | 577 |
| Apr 22 2024 | 82.84 | -0.20 | -0.24% | 82.76 | 82.98 | 81.83 | 4,565 |
| Apr 19 2024 | 83.04 | 0.08 | 0.10% | 82.11 | 83.04 | 82.00 | 2,119 |
| Apr 18 2024 | 82.96 | -0.84 | -1.00% | 83.90 | 83.90 | 82.02 | 1,206 |
| Apr 17 2024 | 83.80 | 0.17 | 0.20% | 83.25 | 83.80 | 83.25 | 688 |
| Apr 16 2024 | 83.63 | -0.17 | -0.20% | 83.70 | 83.80 | 83.05 | 442 |
| Apr 15 2024 | 83.80 | -0.09 | -0.11% | 83.10 | 83.80 | 83.07 | 1,209 |
| Apr 12 2024 | 83.89 | 0.09 | 0.11% | 83.02 | 83.89 | 83.00 | 859 |
| Apr 11 2024 | 83.80 | 0.30 | 0.36% | 83.87 | 83.89 | 83.19 | 197 |
| Apr 10 2024 | 83.50 | -0.29 | -0.35% | 83.94 | 83.94 | 83.20 | 1,088 |
| Apr 09 2024 | 83.79 | -0.19 | -0.23% | 83.98 | 84.00 | 83.79 | 83 |
| Apr 08 2024 | 83.98 | -0.03 | -0.04% | 84.01 | 84.14 | 83.37 | 490 |
| Apr 05 2024 | 84.01 | 0.49 | 0.59% | 83.03 | 84.13 | 83.00 | 624 |
| Apr 04 2024 | 83.52 | 0.25 | 0.30% | 83.57 | 83.57 | 82.12 | 312 |
| Apr 03 2024 | 83.27 | -1.73 | -2.04% | 85.00 | 85.99 | 83.27 | 157 |
| Apr 02 2024 | 85.00 | -0.50 | -0.58% | 85.50 | 86.48 | 84.02 | 260 |
| Apr 01 2024 | 85.50 | -0.49 | -0.57% | 85.53 | 87.20 | 80.50 | 1,160 |
| Mar 28 2024 | 85.99 | 0.24 | 0.28% | 85.75 | 85.99 | 84.16 | 956 |
| Mar 27 2024 | 85.75 | 0.46 | 0.54% | 85.29 | 85.80 | 84.50 | 628 |
| Mar 26 2024 | 85.29 | 0.74 | 0.88% | 85.49 | 85.50 | 84.99 | 446 |
| Mar 25 2024 | 84.55 | 1.21 | 1.45% | 83.80 | 85.99 | 82.81 | 826 |
| Mar 22 2024 | 83.34 | -0.03 | -0.04% | 83.35 | 83.80 | 82.81 | 309 |
| Mar 21 2024 | 83.37 | -0.17 | -0.20% | 83.50 | 83.50 | 83.00 | 3,712 |
| Mar 20 2024 | 83.54 | -0.37 | -0.44% | 83.01 | 83.98 | 83.00 | 485 |
| Mar 19 2024 | 83.91 | 0.41 | 0.49% | 83.02 | 83.98 | 83.00 | 1,233 |
| Mar 18 2024 | 83.50 | 0.27 | 0.32% | 82.99 | 83.60 | 82.95 | 926 |
| Mar 15 2024 | 83.23 | 1.23 | 1.50% | 82.02 | 83.99 | 81.75 | 3,635 |
| Mar 14 2024 | 82.00 | 1.10 | 1.36% | 80.51 | 82.00 | 80.50 | 1,776 |
| Mar 13 2024 | 80.90 | -0.15 | -0.19% | 80.02 | 81.00 | 80.01 | 412 |
| Mar 12 2024 | 81.05 | 0.56 | 0.70% | 80.50 | 82.03 | 79.59 | 1,882 |
| Mar 11 2024 | 80.49 | 0.22 | 0.27% | 80.79 | 80.79 | 80.00 | 440 |
| Mar 08 2024 | 80.27 | -0.49 | -0.61% | 80.70 | 80.86 | 80.04 | 617 |
| Mar 07 2024 | 80.76 | 0.41 | 0.51% | 80.35 | 80.78 | 80.02 | 243 |
| Mar 06 2024 | 80.35 | -0.30 | -0.37% | 80.65 | 80.86 | 80.31 | 412 |
| Mar 05 2024 | 80.65 | 0.28 | 0.35% | 80.85 | 80.86 | 80.35 | 939 |
