Themes US Infrastructure ETF (HWAY)

HWAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	33.47	33.88	33.47	33.88	33.88	2.38%	1,080
Mar 31, 2026	32.91	33.09	32.91	33.09	33.09	3.60%	307
Mar 30, 2026	31.35	32.19	31.31	31.94	31.94	-1.53%	1,574
Mar 27, 2026	32.44	32.44	32.44	32.44	32.44	-0.78%	965
Mar 26, 2026	32.71	32.71	32.69	32.69	32.69	-2.12%	311
Mar 25, 2026	33.40	33.40	33.40	33.40	33.40	0.50%	33
Mar 24, 2026	33.24	33.24	33.24	33.24	33.24	1.43%	54
Mar 23, 2026	32.95	32.95	32.77	32.77	32.77	2.44%	693
Mar 20, 2026	32.03	32.04	31.99	31.99	31.99	-1.67%	241
Mar 19, 2026	32.32	32.53	32.30	32.53	32.53	-0.64%	468
Mar 18, 2026	32.76	32.76	32.74	32.74	32.74	-1.23%	152
Mar 17, 2026	33.01	33.15	33.01	33.15	33.15	0.44%	678
Mar 16, 2026	32.34	33.02	32.34	33.01	33.01	0.97%	1,043
Mar 13, 2026	32.62	32.74	32.62	32.69	32.69	-0.74%	1,763
Mar 12, 2026	32.93	32.93	32.93	32.93	32.93	-2.80%	388
Mar 11, 2026	33.79	33.88	33.79	33.88	33.88	-0.15%	769
Mar 10, 2026	33.93	33.93	33.93	33.93	33.93	-0.41%	206
Mar 9, 2026	33.08	34.07	33.08	34.07	34.07	1.39%	438
Mar 6, 2026	35.38	35.38	33.52	33.60	33.60	-2.84%	1,037
Mar 5, 2026	35.00	35.01	34.59	34.59	34.58	-2.77%	955
Mar 4, 2026	35.50	35.63	35.50	35.57	35.57	0.26%	2,057
Mar 3, 2026	34.94	35.61	34.78	35.48	35.48	-1.92%	2,457
Mar 2, 2026	36.79	37.53	35.37	36.17	36.17	0.56%	1,560
Feb 27, 2026	35.97	35.97	35.97	35.97	35.97	-0.46%	389
Feb 26, 2026	35.89	36.14	35.78	36.13	36.13	0.21%	2,332
Feb 25, 2026	36.18	36.21	36.06	36.06	36.06	-1.32%	924
Feb 24, 2026	39.64	41.12	36.25	36.54	36.54	1.37%	1,615
Feb 23, 2026	36.00	36.07	35.94	36.05	36.05	-1.40%	1,952
Feb 20, 2026	36.55	36.63	36.23	36.56	36.56	0.74%	1,432
Feb 19, 2026	36.18	36.36	36.18	36.29	36.29	1.05%	1,190
Feb 18, 2026	36.00	36.20	35.79	35.91	35.91	-	1,344
Feb 17, 2026	35.72	36.90	34.38	35.91	35.91	-0.42%	1,669
Feb 13, 2026	35.85	36.31	35.85	36.06	36.06	0.96%	1,663
Feb 12, 2026	37.01	37.01	35.72	35.72	35.72	-2.19%	1,429
Feb 11, 2026	36.70	36.70	36.46	36.52	36.52	1.56%	1,765
Feb 10, 2026	36.00	36.00	35.94	35.96	35.96	-0.24%	1,713
Feb 9, 2026	35.00	36.16	34.87	36.05	36.05	2.93%	6,371
Feb 6, 2026	35.47	35.79	35.02	35.02	35.02	0.96%	1,157
Feb 5, 2026	34.62	34.81	34.62	34.69	34.69	-0.32%	1,096
Feb 4, 2026	34.79	34.80	34.41	34.80	34.80	1.38%	2,259
Feb 3, 2026	34.36	34.36	34.18	34.33	34.33	1.90%	386
Feb 2, 2026	33.46	33.69	33.46	33.69	33.69	1.67%	913
Jan 30, 2026	33.14	33.14	33.14	33.14	33.14	-0.97%	218
Jan 29, 2026	33.35	33.46	33.32	33.46	33.46	0.69%	835
Jan 28, 2026	36.73	36.73	33.15	33.23	33.23	-0.48%	663
Jan 27, 2026	33.43	33.43	33.39	33.39	33.39	0.01%	603
Jan 26, 2026	33.36	33.39	33.33	33.39	33.39	0.22%	695
Jan 23, 2026	33.30	33.36	33.28	33.32	33.32	-1.15%	712
Jan 22, 2026	33.75	33.81	33.70	33.70	33.70	0.12%	465
Jan 21, 2026	33.31	33.81	33.16	33.66	33.66	2.50%	2,849

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.