5HEP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 9,006.50 | 53.50 | 0.60% | 8,996.00 | 9,022.00 | 8,941.50 | 2,693 |
May 30 2024 | 8,953.00 | 27.50 | 0.31% | 8,953.00 | 8,953.00 | 8,953.00 | 0 |
May 29 2024 | 8,925.50 | -36.50 | -0.41% | 8,907.00 | 8,940.00 | 8,880.50 | 291 |
May 28 2024 | 8,962.00 | -56.00 | -0.62% | 8,996.00 | 9,007.00 | 8,937.50 | 288 |
May 24 2024 | 9,018.00 | -42.00 | -0.46% | 9,018.00 | 9,018.00 | 9,018.00 | 0 |
May 23 2024 | 9,060.00 | -53.50 | -0.59% | 9,060.00 | 9,060.00 | 9,060.00 | 0 |
May 22 2024 | 9,113.50 | -19.50 | -0.21% | 9,113.50 | 9,113.50 | 9,113.50 | 0 |
May 21 2024 | 9,133.00 | -22.00 | -0.24% | 9,133.00 | 9,133.00 | 9,133.00 | 0 |
May 20 2024 | 9,155.00 | -3.50 | -0.04% | 9,183.00 | 9,209.50 | 9,132.00 | 79 |
May 17 2024 | 9,158.50 | -60.00 | -0.65% | 9,158.50 | 9,158.50 | 9,158.50 | 0 |
May 16 2024 | 9,218.50 | 53.00 | 0.58% | 9,218.50 | 9,218.50 | 9,218.50 | 0 |
May 15 2024 | 9,165.50 | -39.00 | -0.42% | 9,165.50 | 9,165.50 | 9,165.50 | 0 |
May 14 2024 | 9,204.50 | -44.50 | -0.48% | 9,215.00 | 9,241.00 | 9,152.00 | 94 |
May 13 2024 | 9,249.00 | 6.00 | 0.06% | 9,249.00 | 9,249.00 | 9,249.00 | 1 |
May 10 2024 | 9,243.00 | 25.00 | 0.27% | 9,243.00 | 9,243.00 | 9,243.00 | 1 |
May 09 2024 | 9,218.00 | 9.50 | 0.10% | 9,218.00 | 9,218.00 | 9,218.00 | 1 |
May 08 2024 | 9,208.50 | 4.50 | 0.05% | 9,208.50 | 9,208.50 | 9,208.50 | 0 |
May 07 2024 | 9,204.00 | 90.50 | 0.99% | 9,204.00 | 9,204.00 | 9,204.00 | 0 |
May 03 2024 | 9,113.50 | 41.00 | 0.45% | 9,113.50 | 9,113.50 | 9,113.50 | 0 |
May 02 2024 | 9,072.50 | -42.00 | -0.46% | 9,072.50 | 9,072.50 | 9,072.50 | 0 |
May 01 2024 | 9,114.50 | -53.50 | -0.58% | 9,114.50 | 9,114.50 | 9,114.50 | 1 |
Apr 30 2024 | 9,168.00 | -51.50 | -0.56% | 9,191.00 | 9,235.50 | 9,166.00 | 194 |
Apr 29 2024 | 9,219.50 | -8.00 | -0.09% | 9,219.50 | 9,219.50 | 9,219.50 | 0 |
Apr 26 2024 | 9,227.50 | 109.50 | 1.20% | 9,134.00 | 9,243.50 | 9,108.00 | 3,082 |
Apr 25 2024 | 9,118.00 | -87.00 | -0.95% | 9,228.00 | 9,241.50 | 9,074.00 | 2,687 |
Apr 24 2024 | 9,205.00 | 18.00 | 0.20% | 9,205.00 | 9,205.00 | 9,205.00 | 0 |
Apr 23 2024 | 9,187.00 | 8.50 | 0.09% | 9,187.00 | 9,187.00 | 9,187.00 | 0 |
Apr 22 2024 | 9,178.50 | 71.50 | 0.79% | 9,204.00 | 9,204.00 | 9,175.00 | 82 |
Apr 19 2024 | 9,107.00 | 8.50 | 0.09% | 9,107.00 | 9,107.00 | 9,107.00 | 0 |
Apr 18 2024 | 9,098.50 | 35.50 | 0.39% | 9,083.00 | 9,131.50 | 9,048.50 | 1,291 |
Apr 17 2024 | 9,063.00 | -9.00 | -0.10% | 9,063.00 | 9,063.00 | 9,063.00 | 0 |
Apr 16 2024 | 9,072.00 | -102.50 | -1.12% | 9,049.00 | 9,097.50 | 9,026.50 | 16 |
Apr 15 2024 | 9,174.50 | -43.50 | -0.47% | 9,207.00 | 9,251.50 | 9,165.50 | 185 |
Apr 12 2024 | 9,218.00 | -3.00 | -0.03% | 9,256.00 | 9,291.00 | 9,210.00 | 92 |
Apr 11 2024 | 9,221.00 | -38.00 | -0.41% | 9,209.00 | 9,288.50 | 9,158.50 | 130 |
Apr 10 2024 | 9,259.00 | 30.00 | 0.33% | 9,259.00 | 9,259.00 | 9,259.00 | 0 |
Apr 09 2024 | 9,229.00 | -44.50 | -0.48% | 9,229.00 | 9,229.00 | 9,229.00 | 0 |
Apr 08 2024 | 9,273.50 | 36.00 | 0.39% | 9,273.50 | 9,273.50 | 9,273.50 | 0 |
Apr 05 2024 | 9,237.50 | -107.00 | -1.15% | 9,237.50 | 9,237.50 | 9,237.50 | 0 |
Apr 04 2024 | 9,344.50 | 3.50 | 0.04% | 9,350.00 | 9,413.00 | 9,299.50 | 598 |
Apr 03 2024 | 9,341.00 | -23.00 | -0.25% | 9,341.00 | 9,341.00 | 9,341.00 | 0 |
Apr 02 2024 | 9,364.00 | -135.00 | -1.42% | 9,364.00 | 9,364.00 | 9,364.00 | 0 |
Mar 28 2024 | 9,499.00 | 74.00 | 0.79% | 9,499.00 | 9,499.00 | 9,499.00 | 0 |
Mar 27 2024 | 9,425.00 | 32.50 | 0.35% | 9,425.00 | 9,425.00 | 9,425.00 | 0 |
Mar 26 2024 | 9,392.50 | 50.00 | 0.54% | 9,392.50 | 9,392.50 | 9,392.50 | 0 |
Mar 25 2024 | 9,342.50 | -57.00 | -0.61% | 9,342.50 | 9,342.50 | 9,342.50 | 0 |
Mar 22 2024 | 9,399.50 | -54.50 | -0.58% | 9,399.50 | 9,399.50 | 9,399.50 | 0 |
Mar 21 2024 | 9,454.00 | 173.00 | 1.86% | 9,454.00 | 9,454.00 | 9,454.00 | 0 |
Mar 20 2024 | 9,281.00 | 52.00 | 0.56% | 9,281.00 | 9,281.00 | 9,281.00 | 0 |
Mar 19 2024 | 9,229.00 | 4.00 | 0.04% | 9,229.00 | 9,229.00 | 9,229.00 | 0 |
Mar 18 2024 | 9,225.00 | 40.50 | 0.44% | 9,181.00 | 9,246.50 | 9,178.00 | 139 |
Mar 15 2024 | 9,184.50 | -17.50 | -0.19% | 9,205.00 | 9,251.50 | 9,113.50 | 206 |
Mar 14 2024 | 9,202.00 | -58.00 | -0.63% | 9,202.00 | 9,202.00 | 9,202.00 | 0 |
Mar 13 2024 | 9,260.00 | 26.50 | 0.29% | 9,260.00 | 9,260.00 | 9,260.00 | 0 |
Mar 12 2024 | 9,233.50 | 43.50 | 0.47% | 9,233.50 | 9,233.50 | 9,233.50 | 0 |
Mar 11 2024 | 9,190.00 | 70.00 | 0.77% | 9,123.00 | 9,192.00 | 9,079.00 | 1,100 |
Mar 08 2024 | 9,120.00 | 3.00 | 0.03% | 9,074.00 | 9,142.50 | 9,028.00 | 93 |
Mar 07 2024 | 9,117.00 | -38.50 | -0.42% | 9,117.00 | 9,117.00 | 9,117.00 | 0 |
Mar 06 2024 | 9,155.50 | -52.00 | -0.56% | 9,205.00 | 9,262.50 | 9,150.50 | 558 |
Mar 05 2024 | 9,207.50 | 3.50 | 0.04% | 9,207.50 | 9,207.50 | 9,207.50 | 0 |
Mar 04 2024 | 9,204.00 | -72.50 | -0.78% | 9,204.00 | 9,204.00 | 9,204.00 | 1 |