HXCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	40.63	40.78	40.63	40.76	40.76	0.20%	10,430
Dec 23, 2024	40.30	40.73	40.25	40.68	40.68	0.77%	32,937
Dec 20, 2024	39.97	40.58	39.97	40.37	40.37	0.57%	9,700
Dec 19, 2024	40.48	40.48	40.07	40.14	40.14	-0.69%	18,100
Dec 18, 2024	41.17	41.19	40.34	40.42	40.42	-2.11%	7,500
Dec 17, 2024	41.19	41.29	41.18	41.29	41.29	-0.05%	10,742
Dec 16, 2024	41.40	41.40	41.28	41.31	41.31	-0.41%	14,600
Dec 13, 2024	41.64	41.64	41.38	41.48	41.48	-0.62%	16,100
Dec 12, 2024	41.85	41.85	41.66	41.74	41.74	-0.90%	9,500
Dec 11, 2024	41.98	42.12	41.98	42.12	42.12	0.67%	8,623
Dec 10, 2024	41.99	42.02	41.83	41.84	41.84	-0.45%	8,800
Dec 9, 2024	42.24	42.25	42.00	42.03	42.03	-0.26%	21,000
Dec 6, 2024	42.25	42.25	42.14	42.14	42.14	0.07%	1,909
Dec 5, 2024	41.90	42.19	41.90	42.11	42.11	0.21%	9,400
Dec 4, 2024	42.07	42.12	41.98	42.02	42.02	-0.07%	18,242
Dec 3, 2024	42.00	42.10	41.99	42.05	42.05	0.19%	19,300
Dec 2, 2024	42.06	42.06	41.85	41.97	41.97	-0.07%	23,500
Nov 29, 2024	41.97	42.05	41.97	42.00	42.00	0.05%	6,912
Nov 28, 2024	41.72	41.98	41.72	41.98	41.98	0.53%	40,400
Nov 27, 2024	41.76	41.77	41.68	41.76	41.76	0.29%	9,000
Nov 26, 2024	41.55	41.64	41.47	41.64	41.64	-0.38%	7,912
Nov 25, 2024	41.63	41.80	41.63	41.80	41.80	0.41%	28,800
Nov 22, 2024	41.57	41.69	41.57	41.63	41.63	0.34%	3,400
Nov 21, 2024	41.02	41.58	41.02	41.49	41.49	1.24%	10,125
Nov 20, 2024	40.82	40.98	40.82	40.98	40.98	0.15%	2,500
Nov 19, 2024	40.72	40.94	40.72	40.92	40.92	-0.02%	8,805
Nov 18, 2024	40.79	40.97	40.79	40.93	40.93	0.37%	5,300
Nov 15, 2024	40.80	40.80	40.63	40.78	40.78	-0.42%	8,931
Nov 14, 2024	40.94	41.09	40.93	40.95	40.95	0.27%	23,429
Nov 13, 2024	40.83	40.96	40.76	40.84	40.84	0.12%	51,943
Nov 12, 2024	40.72	40.81	40.63	40.79	40.79	0.47%	16,345
Nov 11, 2024	40.61	40.61	40.56	40.60	40.60	0.15%	640
Nov 8, 2024	40.44	40.54	40.40	40.54	40.54	-0.34%	6,242
Nov 7, 2024	40.38	40.68	40.38	40.68	40.68	0.87%	6,810
Nov 6, 2024	40.07	40.33	40.04	40.33	40.33	0.98%	11,506
Nov 5, 2024	39.79	39.95	39.79	39.94	39.94	0.71%	12,200
Nov 4, 2024	39.70	39.76	39.57	39.66	39.66	-0.10%	7,700
Nov 1, 2024	39.80	39.85	39.67	39.70	39.70	0.30%	33,500
Oct 31, 2024	39.99	39.99	39.45	39.58	39.58	-1.35%	16,601
Oct 30, 2024	40.05	40.18	40.05	40.12	40.12	-0.17%	14,427
Oct 29, 2024	40.07	40.19	40.02	40.19	40.19	-0.15%	10,401
Oct 28, 2024	40.21	40.25	40.12	40.25	40.25	0.35%	17,305
Oct 25, 2024	40.10	40.23	40.00	40.11	40.11	-0.12%	8,800
Oct 24, 2024	40.08	40.23	39.87	40.16	40.16	0.05%	4,508
Oct 23, 2024	40.30	40.31	40.00	40.14	40.14	-0.82%	3,700
Oct 22, 2024	40.20	40.50	40.20	40.47	40.47	0.37%	5,800
Oct 21, 2024	40.53	40.53	40.32	40.32	40.32	-0.44%	9,000
Oct 18, 2024	40.51	40.60	40.49	40.50	40.50	0.55%	17,017
Oct 17, 2024	40.28	40.36	40.27	40.28	40.28	-	10,300
Oct 16, 2024	40.03	40.28	40.03	40.28	40.28	0.85%	17,236
Oct 15, 2024	39.87	40.01	39.84	39.94	39.94	-0.15%	11,000
Oct 11, 2024	40.06	40.06	39.95	40.00	40.00	0.98%	5,200
Oct 10, 2024	39.54	39.72	39.54	39.61	39.61	-0.08%	7,503
Oct 9, 2024	39.21	39.64	39.21	39.64	39.64	1.07%	11,300
Oct 8, 2024	39.23	39.29	39.20	39.22	39.22	-0.15%	5,800
Oct 7, 2024	39.34	39.45	39.18	39.28	39.28	-0.56%	16,000
Oct 4, 2024	39.40	39.57	39.36	39.50	39.50	1.10%	7,300
Oct 3, 2024	39.00	39.24	38.96	39.07	39.07	-0.10%	12,637
Oct 2, 2024	39.37	39.37	39.11	39.11	39.11	-0.51%	6,001
Oct 1, 2024	39.02	39.31	39.00	39.31	39.31	0.46%	18,600
Sep 30, 2024	38.94	39.13	38.94	39.13	39.13	0.28%	2,300
Sep 27, 2024	39.28	39.31	39.02	39.02	39.02	-0.46%	6,300
Sep 26, 2024	39.15	39.28	39.15	39.20	39.20	0.80%	11,042
Sep 25, 2024	38.95	39.01	38.83	38.89	38.89	-0.46%	10,800
Sep 24, 2024	39.12	39.12	39.07	39.07	39.07	-	2,000
Sep 23, 2024	38.95	39.07	38.89	39.07	39.07	0.64%	6,902
Sep 20, 2024	38.87	39.10	38.73	38.82	38.82	-0.44%	13,232
Sep 19, 2024	38.79	38.99	38.79	38.99	38.99	1.40%	5,100
Sep 18, 2024	38.63	38.73	38.45	38.45	38.45	-0.70%	1,416
Sep 17, 2024	38.77	38.77	38.61	38.72	38.72	0.52%	13,200
Sep 16, 2024	38.50	38.63	38.41	38.52	38.52	0.47%	41,800
Sep 13, 2024	38.49	38.51	38.34	38.34	38.34	0.42%	17,612
Sep 12, 2024	38.01	38.23	38.01	38.18	38.18	0.98%	5,139
Sep 11, 2024	37.16	37.81	37.16	37.81	37.81	0.85%	10,001
Sep 10, 2024	37.46	37.49	37.17	37.49	37.49	-0.13%	1,903
Sep 9, 2024	37.32	37.55	37.32	37.54	37.54	0.59%	4,700
Sep 6, 2024	37.44	37.44	36.95	37.32	37.32	-0.45%	10,900
Sep 5, 2024	37.62	37.70	37.41	37.49	37.49	-0.13%	19,901
Sep 4, 2024	37.40	37.62	37.40	37.54	37.54	-0.08%	11,214
Sep 3, 2024	37.62	37.71	37.40	37.57	37.57	-0.95%	19,300
Aug 30, 2024	37.82	37.94	37.70	37.93	37.93	0.50%	58,713
Aug 29, 2024	37.72	37.93	37.72	37.74	37.74	0.45%	3,801
Aug 28, 2024	37.68	37.68	37.57	37.57	37.57	-0.56%	3,700
Aug 27, 2024	37.83	37.83	37.78	37.78	37.78	-0.45%	1,600
Aug 26, 2024	38.00	38.01	37.92	37.95	37.95	0.16%	15,600
Aug 23, 2024	37.62	37.92	37.62	37.89	37.89	1.20%	10,112
Aug 22, 2024	37.59	37.59	37.40	37.44	37.44	-0.40%	2,514
Aug 21, 2024	37.47	37.59	37.46	37.59	37.59	0.32%	19,700
Aug 20, 2024	37.53	37.57	37.46	37.47	37.47	-0.48%	4,739
Aug 19, 2024	37.49	37.65	37.49	37.65	37.65	0.56%	803
Aug 16, 2024	37.40	37.47	37.40	37.44	37.44	0.11%	6,200
Aug 15, 2024	37.16	37.48	37.16	37.40	37.40	1.08%	20,100
Aug 14, 2024	36.79	37.00	36.79	37.00	37.00	0.93%	600
Aug 13, 2024	36.57	36.66	36.55	36.66	36.66	0.52%	2,705
Aug 12, 2024	36.35	36.47	36.32	36.47	36.47	0.66%	4,300
Aug 9, 2024	36.15	36.23	35.95	36.23	36.23	0.53%	13,400
Aug 8, 2024	36.00	36.19	35.96	36.04	36.04	1.12%	13,500
Aug 7, 2024	36.07	36.07	35.55	35.64	35.64	-0.72%	3,900
Aug 6, 2024	35.11	35.90	35.11	35.90	35.90	-0.83%	5,800
Aug 2, 2024	36.26	36.26	35.85	36.20	36.20	-1.90%	6,432