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 |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 85.83 | -0.12 | -0.14% | 86.09 | 86.84 | 85.80 | 5,951 |
| May 29 2024 | 85.95 | 0.09 | 0.10% | 85.86 | 86.35 | 85.59 | 7,932 |
| May 28 2024 | 85.86 | -0.24 | -0.28% | 86.15 | 86.31 | 85.01 | 6,316 |
| May 27 2024 | 86.10 | 0.35 | 0.41% | 85.76 | 86.34 | 85.75 | 8,346 |
| May 24 2024 | 85.75 | -0.45 | -0.52% | 86.20 | 86.30 | 85.75 | 4,619 |
| May 23 2024 | 86.20 | 0.10 | 0.12% | 86.28 | 86.28 | 85.10 | 5,669 |
| May 22 2024 | 86.10 | 0.10 | 0.12% | 86.06 | 86.36 | 85.50 | 3,585 |
| May 21 2024 | 86.00 | 0.22 | 0.26% | 85.20 | 86.39 | 85.20 | 4,328 |
| May 20 2024 | 85.78 | -0.25 | -0.29% | 86.21 | 86.21 | 84.44 | 11,145 |
| May 17 2024 | 86.03 | 0.63 | 0.74% | 85.87 | 86.40 | 85.20 | 8,670 |
| May 16 2024 | 85.40 | -0.58 | -0.67% | 85.99 | 85.99 | 84.37 | 5,305 |
| May 15 2024 | 85.98 | 1.49 | 1.76% | 84.50 | 85.99 | 84.11 | 12,099 |
| May 14 2024 | 84.49 | -0.82 | -0.96% | 85.49 | 85.49 | 84.14 | 6,452 |
| May 13 2024 | 85.31 | 0.22 | 0.26% | 84.86 | 85.31 | 84.82 | 8,759 |
| May 10 2024 | 85.09 | 0.24 | 0.28% | 84.83 | 85.78 | 84.82 | 15,411 |
| May 09 2024 | 84.85 | 0.45 | 0.53% | 84.47 | 85.19 | 84.40 | 5,235 |
| May 08 2024 | 84.40 | 0.00 | 0.00% | 84.40 | 84.47 | 84.01 | 5,187 |
| May 07 2024 | 84.40 | 0.83 | 0.99% | 83.57 | 84.40 | 83.48 | 9,431 |
| May 06 2024 | 83.57 | -0.24 | -0.29% | 83.81 | 84.49 | 83.28 | 12,150 |
| May 03 2024 | 83.81 | 0.22 | 0.26% | 83.21 | 84.74 | 83.21 | 14,202 |
| May 02 2024 | 83.59 | -1.42 | -1.67% | 84.90 | 84.90 | 83.10 | 14,451 |
| Apr 30 2024 | 85.01 | 0.64 | 0.76% | 84.09 | 85.55 | 84.09 | 16,833 |
| Apr 29 2024 | 84.37 | 0.74 | 0.88% | 83.71 | 85.99 | 83.71 | 17,461 |
| Apr 26 2024 | 83.63 | 0.14 | 0.17% | 83.76 | 83.99 | 83.30 | 15,185 |
| Apr 25 2024 | 83.49 | -0.67 | -0.80% | 84.00 | 84.12 | 83.16 | 22,370 |
| Apr 24 2024 | 84.16 | -0.89 | -1.05% | 85.21 | 85.36 | 83.86 | 22,729 |
| Apr 23 2024 | 85.05 | -3.31 | -3.75% | 86.01 | 86.20 | 85.00 | 32,923 |
| Apr 22 2024 | 88.36 | 0.60 | 0.68% | 87.69 | 89.00 | 87.69 | 10,935 |
| Apr 19 2024 | 87.76 | -0.06 | -0.07% | 88.58 | 88.58 | 87.73 | 10,447 |
| Apr 18 2024 | 87.82 | -0.28 | -0.32% | 87.98 | 88.69 | 87.81 | 17,997 |
| Apr 17 2024 | 88.10 | 0.45 | 0.51% | 87.70 | 88.98 | 87.70 | 13,127 |
| Apr 16 2024 | 87.65 | -1.25 | -1.41% | 88.99 | 89.64 | 87.21 | 17,770 |
| Apr 15 2024 | 88.90 | -0.29 | -0.33% | 88.61 | 89.64 | 88.50 | 12,125 |
| Apr 12 2024 | 89.19 | -0.11 | -0.12% | 89.38 | 89.39 | 88.66 | 13,770 |
| Apr 11 2024 | 89.30 | 1.09 | 1.24% | 88.21 | 89.55 | 88.21 | 18,975 |
| Apr 10 2024 | 88.21 | -0.29 | -0.33% | 88.50 | 88.50 | 87.64 | 5,720 |
| Apr 09 2024 | 88.50 | 0.20 | 0.23% | 88.97 | 88.97 | 87.74 | 7,111 |
| Apr 08 2024 | 88.30 | -1.10 | -1.23% | 89.43 | 89.64 | 87.51 | 36,463 |
| Apr 05 2024 | 89.40 | 1.11 | 1.26% | 88.67 | 89.64 | 87.75 | 12,963 |
| Apr 04 2024 | 88.29 | 0.87 | 1.00% | 87.40 | 88.67 | 87.40 | 8,437 |
| Apr 03 2024 | 87.42 | 0.02 | 0.02% | 87.40 | 88.60 | 87.32 | 10,097 |
| Apr 02 2024 | 87.40 | -1.24 | -1.40% | 88.00 | 88.62 | 87.22 | 11,869 |
| Apr 01 2024 | 88.64 | -1.50 | -1.66% | 89.15 | 89.63 | 87.83 | 12,687 |
| Mar 28 2024 | 90.14 | 0.52 | 0.58% | 89.67 | 90.17 | 89.55 | 9,289 |
| Mar 27 2024 | 89.62 | 0.51 | 0.57% | 89.17 | 89.67 | 89.14 | 6,276 |
| Mar 26 2024 | 89.11 | -0.48 | -0.54% | 89.58 | 89.63 | 89.01 | 9,048 |
| Mar 25 2024 | 89.59 | 0.04 | 0.04% | 89.49 | 89.62 | 89.30 | 4,064 |
| Mar 22 2024 | 89.55 | 0.64 | 0.72% | 89.00 | 89.73 | 89.00 | 8,400 |
| Mar 21 2024 | 88.91 | 0.05 | 0.06% | 88.86 | 89.00 | 88.86 | 1,184 |
| Mar 20 2024 | 88.86 | -0.09 | -0.10% | 88.95 | 89.00 | 88.28 | 3,314 |
| Mar 19 2024 | 88.95 | 0.99 | 1.13% | 87.95 | 89.00 | 87.44 | 19,263 |
| Mar 18 2024 | 87.96 | -0.10 | -0.11% | 88.06 | 88.36 | 87.62 | 5,898 |
| Mar 15 2024 | 88.06 | 0.51 | 0.58% | 87.55 | 88.27 | 87.37 | 3,822 |
| Mar 14 2024 | 87.55 | 0.20 | 0.23% | 87.36 | 87.97 | 87.26 | 6,729 |
| Mar 13 2024 | 87.35 | -1.35 | -1.52% | 88.67 | 88.67 | 87.16 | 8,245 |
| Mar 12 2024 | 88.70 | 1.67 | 1.92% | 87.05 | 88.81 | 87.02 | 11,487 |
| Mar 11 2024 | 87.03 | -0.27 | -0.31% | 87.31 | 87.45 | 86.71 | 8,064 |
| Mar 08 2024 | 87.30 | 0.54 | 0.62% | 86.80 | 87.38 | 86.66 | 9,447 |
| Mar 07 2024 | 86.76 | 0.09 | 0.10% | 87.00 | 87.39 | 86.34 | 7,483 |
| Mar 06 2024 | 86.67 | 0.01 | 0.01% | 86.66 | 87.47 | 85.99 | 17,104 |
| Mar 05 2024 | 86.66 | 0.04 | 0.05% | 86.62 | 87.50 | 86.55 | 7,123 |
| Mar 04 2024 | 86.62 | -0.07 | -0.08% | 86.15 | 86.88 | 86.15 | 3,730 |
