Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HSML11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 92.65 | -0.12 | -0.13% | 92.77 | 93.19 | 92.20 | 32,021 |
| Sep 17 2024 | 92.77 | -0.31 | -0.33% | 93.10 | 93.47 | 92.60 | 22,695 |
| Sep 16 2024 | 93.08 | 0.20 | 0.22% | 92.90 | 93.50 | 92.40 | 29,224 |
| Sep 13 2024 | 92.88 | 0.58 | 0.63% | 92.30 | 93.26 | 92.30 | 31,880 |
| Sep 12 2024 | 92.30 | -0.10 | -0.11% | 92.09 | 92.55 | 92.05 | 25,121 |
| Sep 11 2024 | 92.40 | 0.16 | 0.17% | 92.36 | 92.80 | 92.25 | 24,255 |
| Sep 10 2024 | 92.24 | -1.29 | -1.38% | 93.24 | 93.68 | 92.15 | 36,987 |
| Sep 09 2024 | 93.53 | -0.47 | -0.50% | 93.95 | 94.20 | 93.07 | 39,884 |
| Sep 06 2024 | 94.00 | -0.02 | -0.02% | 94.20 | 94.59 | 93.82 | 41,019 |
| Sep 05 2024 | 94.02 | -0.97 | -1.02% | 94.97 | 94.98 | 93.93 | 33,502 |
| Sep 04 2024 | 94.99 | -0.07 | -0.07% | 95.05 | 95.12 | 94.50 | 26,857 |
| Sep 03 2024 | 95.06 | -0.26 | -0.27% | 95.30 | 96.28 | 94.89 | 31,537 |
| Sep 02 2024 | 95.32 | -1.23 | -1.27% | 95.74 | 95.74 | 94.00 | 38,654 |
| Aug 30 2024 | 96.55 | 0.51 | 0.53% | 95.98 | 96.55 | 95.95 | 26,345 |
| Aug 29 2024 | 96.04 | -0.26 | -0.27% | 96.05 | 96.45 | 95.70 | 24,068 |
| Aug 28 2024 | 96.30 | -0.01 | -0.01% | 96.27 | 96.43 | 96.01 | 22,453 |
| Aug 27 2024 | 96.31 | -0.12 | -0.12% | 96.43 | 96.99 | 96.30 | 22,086 |
| Aug 26 2024 | 96.43 | -0.22 | -0.23% | 96.65 | 97.30 | 96.18 | 37,149 |
| Aug 23 2024 | 96.65 | 1.06 | 1.11% | 95.59 | 96.88 | 95.59 | 31,416 |
| Aug 22 2024 | 95.59 | 0.28 | 0.29% | 95.50 | 95.98 | 95.35 | 19,185 |
| Aug 21 2024 | 95.31 | -0.18 | -0.19% | 95.40 | 95.70 | 95.10 | 23,598 |
| Aug 20 2024 | 95.49 | -0.11 | -0.12% | 95.60 | 95.99 | 95.39 | 22,625 |
| Aug 19 2024 | 95.60 | -0.15 | -0.16% | 95.75 | 96.40 | 95.36 | 23,564 |
| Aug 16 2024 | 95.75 | 0.77 | 0.81% | 94.87 | 96.40 | 94.62 | 28,716 |
| Aug 15 2024 | 94.98 | 0.69 | 0.73% | 94.29 | 95.03 | 94.27 | 39,724 |
| Aug 14 2024 | 94.29 | 0.17 | 0.18% | 94.25 | 94.72 | 94.13 | 33,736 |
| Aug 13 2024 | 94.12 | -0.05 | -0.05% | 94.31 | 94.78 | 94.05 | 29,347 |
| Aug 12 2024 | 94.17 | -0.72 | -0.76% | 94.88 | 95.38 | 93.84 | 46,480 |
| Aug 09 2024 | 94.89 | -0.06 | -0.06% | 94.95 | 95.41 | 94.24 | 40,560 |
| Aug 08 2024 | 94.95 | -0.47 | -0.49% | 95.40 | 95.40 | 94.60 | 28,268 |
| Aug 07 2024 | 95.42 | 0.57 | 0.60% | 95.25 | 95.99 | 95.00 | 19,718 |
| Aug 06 2024 | 94.85 | -0.93 | -0.97% | 95.75 | 96.44 | 94.70 | 36,381 |
| Aug 05 2024 | 95.78 | -0.14 | -0.15% | 95.83 | 95.97 | 95.07 | 29,289 |
| Aug 02 2024 | 95.92 | 0.14 | 0.15% | 95.71 | 97.48 | 95.50 | 35,774 |
| Aug 01 2024 | 95.78 | -1.27 | -1.31% | 96.19 | 96.19 | 95.04 | 26,664 |
| Jul 31 2024 | 97.05 | -0.24 | -0.25% | 97.68 | 98.58 | 96.13 | 30,789 |
| Jul 30 2024 | 97.29 | -0.05 | -0.05% | 97.59 | 97.85 | 97.29 | 34,956 |
| Jul 29 2024 | 97.34 | 0.23 | 0.24% | 97.11 | 97.80 | 96.70 | 60,573 |
| Jul 26 2024 | 97.11 | 0.62 | 0.64% | 96.40 | 97.13 | 96.32 | 30,421 |
| Jul 25 2024 | 96.49 | -0.17 | -0.18% | 96.88 | 97.10 | 95.99 | 29,951 |
| Jul 24 2024 | 96.66 | -0.39 | -0.40% | 97.00 | 97.00 | 96.44 | 47,634 |
| Jul 23 2024 | 97.05 | 0.05 | 0.05% | 97.24 | 97.28 | 96.94 | 28,713 |
| Jul 22 2024 | 97.00 | 0.58 | 0.60% | 96.53 | 97.30 | 96.53 | 44,866 |
| Jul 19 2024 | 96.42 | 0.90 | 0.94% | 95.72 | 96.60 | 95.50 | 53,491 |
| Jul 18 2024 | 95.52 | 0.16 | 0.17% | 95.37 | 95.99 | 95.31 | 21,485 |
| Jul 17 2024 | 95.36 | 0.47 | 0.50% | 95.00 | 95.64 | 95.00 | 20,591 |
| Jul 16 2024 | 94.89 | 0.38 | 0.40% | 94.51 | 94.99 | 94.51 | 15,624 |
| Jul 15 2024 | 94.51 | 0.12 | 0.13% | 94.30 | 94.80 | 94.15 | 29,767 |
| Jul 12 2024 | 94.39 | 0.65 | 0.69% | 93.74 | 94.73 | 93.60 | 35,209 |
| Jul 11 2024 | 93.74 | -0.06 | -0.06% | 93.82 | 94.00 | 93.20 | 36,501 |
| Jul 10 2024 | 93.80 | -0.40 | -0.42% | 94.30 | 94.72 | 93.52 | 33,199 |
| Jul 09 2024 | 94.20 | -0.40 | -0.42% | 94.72 | 94.80 | 93.77 | 18,416 |
| Jul 08 2024 | 94.60 | 1.50 | 1.61% | 93.20 | 94.86 | 93.20 | 55,877 |
| Jul 05 2024 | 93.10 | 0.65 | 0.70% | 92.71 | 93.46 | 92.67 | 40,608 |
| Jul 04 2024 | 92.45 | 1.12 | 1.23% | 91.55 | 92.56 | 91.10 | 62,411 |
| Jul 03 2024 | 91.33 | -2.05 | -2.20% | 93.13 | 93.13 | 90.60 | 109,092 |
| Jul 02 2024 | 93.38 | -1.09 | -1.15% | 94.15 | 94.41 | 92.80 | 41,475 |
| Jul 01 2024 | 94.47 | -2.88 | -2.96% | 96.70 | 97.27 | 94.00 | 45,592 |
| Jun 28 2024 | 97.35 | 1.39 | 1.45% | 95.50 | 97.53 | 95.44 | 69,197 |
| Jun 27 2024 | 95.96 | 1.62 | 1.72% | 94.50 | 95.96 | 94.50 | 41,361 |
| Jun 26 2024 | 94.34 | 0.32 | 0.34% | 94.39 | 94.50 | 93.93 | 26,267 |
| Jun 25 2024 | 94.02 | 0.15 | 0.16% | 93.87 | 94.44 | 93.80 | 23,690 |
| Jun 24 2024 | 93.87 | 0.22 | 0.23% | 93.70 | 94.48 | 93.70 | 39,135 |
| Jun 21 2024 | 93.65 | 0.55 | 0.59% | 93.10 | 94.23 | 93.10 | 38,757 |
