HXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	34.63	35.05	34.63	35.05	35.05	0.81%	1,300
Dec 23, 2024	34.26	34.77	34.26	34.77	34.77	2.20%	716
Dec 20, 2024	33.90	34.14	33.84	34.02	34.02	-0.09%	1,316
Dec 19, 2024	34.35	34.35	33.88	34.05	34.05	-0.50%	9,217
Dec 18, 2024	35.00	35.00	34.22	34.22	34.22	-1.78%	906
Dec 17, 2024	34.68	34.84	34.63	34.84	34.84	-0.88%	912
Dec 16, 2024	35.30	35.39	35.02	35.15	35.15	-1.84%	6,834
Dec 13, 2024	36.02	36.02	35.45	35.81	35.81	-0.14%	1,500
Dec 12, 2024	35.88	36.01	35.85	35.86	35.86	-1.18%	611
Dec 11, 2024	35.96	36.29	35.96	36.29	36.29	0.81%	700
Dec 10, 2024	36.22	36.22	36.00	36.00	36.00	-0.61%	310
Dec 9, 2024	36.55	36.70	36.22	36.22	36.22	0.22%	1,848
Dec 6, 2024	36.02	36.17	36.01	36.14	36.14	-2.06%	7,400
Dec 5, 2024	36.75	36.98	36.71	36.90	36.90	1.37%	800
Dec 4, 2024	36.99	36.99	36.40	36.40	36.40	-2.49%	1,900
Dec 3, 2024	37.19	37.33	37.05	37.33	37.33	0.73%	1,835
Dec 2, 2024	37.33	37.33	36.88	37.06	37.06	-0.72%	1,045
Nov 29, 2024	37.30	37.43	37.27	37.33	37.33	0.30%	1,500
Nov 28, 2024	37.22	37.22	37.22	37.22	37.22	0.59%	118
Nov 27, 2024	37.18	37.18	37.00	37.00	37.00	0.16%	500
Nov 26, 2024	37.46	37.46	36.89	36.94	36.94	-2.35%	4,445
Nov 25, 2024	38.34	38.34	37.82	37.83	37.83	-1.71%	3,200
Nov 22, 2024	38.45	38.53	38.45	38.49	38.49	0.37%	2,000
Nov 21, 2024	38.00	38.43	38.00	38.35	38.35	1.97%	1,700
Nov 20, 2024	37.50	37.61	37.49	37.61	37.61	1.10%	3,500
Nov 19, 2024	37.14	37.37	37.00	37.20	37.20	-0.53%	2,421
Nov 18, 2024	37.16	37.50	37.16	37.40	37.40	1.03%	3,726
Nov 15, 2024	37.50	37.62	37.02	37.02	37.02	-1.23%	2,500
Nov 14, 2024	37.37	37.48	37.28	37.48	37.48	2.38%	430
Nov 13, 2024	36.78	36.78	36.14	36.61	36.61	0.99%	900
Nov 12, 2024	36.71	36.71	36.20	36.25	36.25	-1.28%	619
Nov 11, 2024	36.93	36.93	36.72	36.72	36.72	0.25%	2,027
Nov 8, 2024	36.58	36.66	36.58	36.63	36.63	-1.11%	400
Nov 7, 2024	36.87	37.17	36.85	37.04	37.04	0.41%	8,829
Nov 6, 2024	36.58	36.89	36.58	36.89	36.89	2.05%	1,000
Nov 5, 2024	36.23	36.38	36.15	36.15	36.15	-0.25%	1,500
Nov 4, 2024	36.25	36.33	36.24	36.24	36.24	1.37%	1,944
Nov 1, 2024	36.42	36.42	35.75	35.75	35.75	-0.72%	700
Oct 31, 2024	36.71	36.71	35.84	36.01	36.01	-1.45%	1,140
Oct 30, 2024	36.66	36.66	36.54	36.54	36.54	0.80%	333
Oct 29, 2024	36.50	36.56	36.25	36.25	36.25	-1.12%	1,812
Oct 28, 2024	37.98	37.98	36.45	36.66	36.66	-1.72%	1,800
Oct 25, 2024	36.90	37.30	36.90	37.30	37.30	1.30%	1,100
Oct 24, 2024	36.56	36.82	36.44	36.82	36.82	0.90%	3,029
Oct 23, 2024	37.02	37.02	36.49	36.49	36.49	-1.43%	10,907
Oct 22, 2024	36.86	37.02	36.86	37.02	37.02	-0.05%	2,400
Oct 21, 2024	37.15	37.19	36.94	37.04	37.04	0.71%	2,500
Oct 18, 2024	36.80	36.80	36.49	36.78	36.78	0.14%	1,300
Oct 17, 2024	36.89	36.89	36.73	36.73	36.73	0.44%	240
Oct 16, 2024	36.82	36.87	36.57	36.57	36.57	-0.68%	2,400
Oct 15, 2024	37.24	37.24	36.72	36.82	36.82	-4.54%	4,314
Oct 11, 2024	38.42	38.57	38.42	38.57	38.57	0.03%	4,300
Oct 10, 2024	38.14	38.60	38.14	38.56	38.56	2.25%	4,105
Oct 9, 2024	37.35	37.71	37.35	37.71	37.71	0.43%	2,640
Oct 8, 2024	37.93	37.93	37.26	37.55	37.55	-2.21%	11,909
Oct 7, 2024	38.06	38.56	38.06	38.40	38.40	1.83%	8,902
Oct 4, 2024	37.55	37.71	37.55	37.71	37.71	1.59%	7,200
Oct 3, 2024	36.87	37.12	36.87	37.12	37.12	3.03%	1,545
Oct 2, 2024	36.84	36.84	35.87	36.03	36.03	-0.50%	1,400
Oct 1, 2024	34.65	36.25	34.65	36.21	36.21	3.58%	3,500
Sep 30, 2024	34.70	35.03	34.70	34.96	34.96	0.95%	1,000
Sep 27, 2024	34.60	34.65	34.51	34.63	34.63	1.26%	542
Sep 26, 2024	34.43	34.47	34.05	34.20	34.20	-2.62%	1,200
Sep 25, 2024	35.67	35.67	35.00	35.12	35.12	-1.84%	1,015
Sep 24, 2024	35.93	35.93	35.77	35.78	35.78	1.10%	502
Sep 23, 2024	35.70	35.75	35.18	35.39	35.39	0.60%	633
Sep 20, 2024	35.34	35.34	34.96	35.18	35.18	-0.65%	3,407
Sep 19, 2024	35.29	35.44	35.29	35.41	35.41	1.84%	500
Sep 18, 2024	34.84	34.84	34.70	34.77	34.77	-0.43%	3,606
Sep 17, 2024	34.62	34.92	34.62	34.92	34.92	1.13%	1,800
Sep 16, 2024	34.42	34.53	34.14	34.53	34.53	0.85%	1,300
Sep 13, 2024	34.29	34.42	34.24	34.24	34.24	0.65%	2,300
Sep 12, 2024	33.81	34.15	33.77	34.02	34.02	0.68%	2,300
Sep 11, 2024	33.94	33.94	33.59	33.79	33.79	0.06%	2,338
Sep 10, 2024	33.68	33.77	33.42	33.77	33.77	-3.02%	2,243
Sep 9, 2024	34.70	34.86	34.70	34.82	34.82	0.75%	826
Sep 6, 2024	35.45	35.45	34.56	34.56	34.56	-1.73%	2,800
Sep 5, 2024	35.90	35.90	35.17	35.17	35.17	-2.39%	1,616
Sep 4, 2024	36.14	36.26	36.03	36.03	36.03	-0.66%	800
Sep 3, 2024	36.70	36.70	36.13	36.27	36.27	-2.87%	1,421
Aug 30, 2024	37.00	37.34	37.00	37.34	37.34	-1.53%	910
Aug 29, 2024	37.77	37.97	37.77	37.92	37.92	1.39%	603
Aug 28, 2024	37.45	37.65	37.35	37.40	37.40	-0.85%	3,618
Aug 27, 2024	37.81	37.81	37.72	37.72	37.72	-1.92%	600
Aug 26, 2024	38.41	38.50	38.38	38.46	38.46	1.67%	4,500
Aug 23, 2024	37.88	37.94	37.83	37.83	37.83	0.85%	600
Aug 22, 2024	37.46	37.67	37.40	37.51	37.51	0.21%	800
Aug 21, 2024	37.56	37.56	37.40	37.43	37.43	-0.21%	616
Aug 20, 2024	37.43	37.59	37.43	37.51	37.51	-2.14%	1,319
Aug 19, 2024	38.86	38.88	38.33	38.33	38.33	-0.70%	434
Aug 16, 2024	38.49	38.81	38.49	38.60	38.60	-0.95%	3,500
Aug 15, 2024	38.78	38.97	38.78	38.97	38.97	1.80%	900
Aug 14, 2024	38.13	38.28	38.07	38.28	38.28	0.84%	2,800
Aug 13, 2024	37.72	37.96	37.72	37.96	37.96	0.53%	607
Aug 12, 2024	37.08	37.88	37.08	37.76	37.76	2.94%	4,400
Aug 9, 2024	36.36	36.68	36.36	36.68	36.68	0.41%	700
Aug 8, 2024	36.27	36.63	36.27	36.53	36.53	1.47%	2,815
Aug 7, 2024	36.23	36.39	35.92	36.00	36.00	1.52%	735
Aug 6, 2024	34.78	35.46	34.78	35.46	35.46	-0.06%	3,320
Aug 2, 2024	36.09	36.09	35.45	35.48	35.48	-3.69%	1,300