HXEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	38.10	38.19	38.10	38.19	38.19	0.26%	1,600
Dec 23, 2024	37.95	38.09	37.95	38.09	38.09	0.47%	600
Dec 20, 2024	37.65	37.98	37.65	37.91	37.91	0.16%	1,900
Dec 19, 2024	37.79	37.85	37.79	37.85	37.85	-0.26%	910
Dec 18, 2024	38.39	38.43	37.95	37.95	37.95	-1.12%	2,900
Dec 17, 2024	38.38	38.38	38.38	38.38	38.38	-	400
Dec 16, 2024	38.45	38.45	38.34	38.38	38.38	-0.39%	3,223
Dec 13, 2024	38.43	38.53	38.42	38.53	38.53	0.36%	2,800
Dec 12, 2024	38.41	38.41	38.34	38.39	38.39	0.18%	1,500
Dec 11, 2024	38.54	38.54	38.32	38.32	38.32	0.10%	900
Dec 10, 2024	38.52	38.52	38.28	38.28	38.28	-1.80%	1,400
Dec 9, 2024	38.74	39.14	38.74	38.98	38.98	2.36%	7,625
Dec 6, 2024	38.08	38.19	38.07	38.08	38.08	0.58%	14,320
Dec 5, 2024	37.88	37.88	37.86	37.86	37.86	0.40%	1,518
Dec 4, 2024	37.61	37.74	37.61	37.71	37.71	0.37%	1,533
Dec 3, 2024	37.38	37.57	37.29	37.57	37.57	0.05%	1,100
Dec 2, 2024	37.42	37.55	37.42	37.55	37.55	1.24%	1,300
Nov 29, 2024	37.09	37.09	37.09	37.09	37.09	0.24%	211
Nov 28, 2024	36.94	37.00	36.94	37.00	37.00	-0.27%	1,700
Nov 27, 2024	37.10	37.10	37.10	37.10	37.10	-0.40%	242
Nov 26, 2024	37.27	37.32	37.25	37.25	37.25	-0.08%	4,420
Nov 25, 2024	37.24	37.28	37.23	37.28	37.28	0.27%	1,001
Nov 22, 2024	37.16	37.18	37.10	37.18	37.18	0.03%	5,700
Nov 21, 2024	37.08	37.17	37.00	37.17	37.17	-0.51%	1,500
Nov 20, 2024	37.16	37.40	37.05	37.36	37.36	0.11%	2,014
Nov 19, 2024	37.26	37.32	37.26	37.32	37.32	-0.35%	1,100
Nov 18, 2024	37.29	37.45	37.29	37.45	37.45	0.56%	1,106
Nov 15, 2024	37.40	37.40	37.17	37.24	37.24	0.22%	2,200
Nov 14, 2024	37.21	37.23	37.16	37.16	37.16	-0.05%	1,938
Nov 13, 2024	37.17	37.18	37.17	37.18	37.18	-0.61%	607
Nov 12, 2024	37.71	37.71	37.41	37.41	37.41	-1.32%	420
Nov 11, 2024	38.02	38.02	37.91	37.91	37.91	-0.66%	801
Nov 8, 2024	38.16	38.16	38.16	38.16	38.16	-2.08%	522
Nov 7, 2024	39.01	39.01	38.97	38.97	38.97	1.51%	2,125
Nov 6, 2024	38.14	38.39	38.14	38.39	38.39	-0.57%	926
Nov 5, 2024	38.67	38.69	38.61	38.61	38.61	0.81%	2,000
Nov 4, 2024	38.30	38.30	38.30	38.30	38.30	-0.13%	613
Nov 1, 2024	38.35	38.35	38.35	38.35	38.35	0.89%	110
Oct 31, 2024	38.00	38.01	37.90	38.01	38.01	-0.78%	7,300
Oct 30, 2024	38.42	38.42	38.31	38.31	38.31	-1.06%	5,530
Oct 29, 2024	38.72	38.72	38.72	38.72	38.72	-0.23%	128
Oct 28, 2024	38.72	38.81	38.72	38.81	38.81	0.75%	429
Oct 25, 2024	38.52	38.52	38.52	38.52	38.52	0.23%	511
Oct 24, 2024	38.36	38.43	38.36	38.43	38.43	0.10%	1,035
Oct 23, 2024	38.39	38.39	38.39	38.39	38.39	-0.80%	6,430
Oct 22, 2024	38.76	38.76	38.68	38.70	38.70	-0.31%	1,105
Oct 21, 2024	38.82	38.82	38.82	38.82	38.82	-0.59%	514
Oct 18, 2024	39.02	39.13	39.02	39.05	39.05	1.09%	500
Oct 17, 2024	38.48	38.63	38.48	38.63	38.63	0.08%	2,713
Oct 16, 2024	38.72	38.72	38.60	38.60	38.60	0.60%	837
Oct 15, 2024	39.04	39.04	38.37	38.37	38.37	-2.39%	1,500
Oct 11, 2024	39.11	39.31	39.11	39.31	39.31	0.67%	1,026
Oct 10, 2024	38.89	39.05	38.89	39.05	39.05	0.64%	900
Oct 9, 2024	38.54	38.80	38.54	38.80	38.80	-0.10%	5,012
Oct 8, 2024	39.25	39.25	38.61	38.84	38.84	-2.44%	6,700
Oct 7, 2024	39.65	39.81	39.65	39.81	39.81	1.84%	300
Oct 4, 2024	38.93	39.09	38.93	39.09	39.09	0.75%	600
Oct 3, 2024	38.76	38.82	38.76	38.80	38.80	-0.87%	2,436
Oct 2, 2024	38.91	39.14	38.91	39.14	39.14	1.43%	1,100
Oct 1, 2024	38.35	38.59	38.35	38.59	38.59	-0.28%	2,646
Sep 30, 2024	38.92	38.92	38.70	38.70	38.70	-0.79%	915
Sep 27, 2024	39.15	39.15	38.96	39.01	39.01	-0.03%	3,700
Sep 26, 2024	39.13	39.13	38.75	39.02	39.02	3.69%	7,843
Sep 25, 2024	37.65	37.66	37.63	37.63	37.63	-0.95%	4,319
Sep 24, 2024	37.82	37.99	37.82	37.99	37.99	3.07%	1,013
Sep 23, 2024	36.86	36.86	36.86	36.86	36.86	0.30%	100
Sep 20, 2024	36.70	36.75	36.69	36.75	36.75	-0.11%	900
Sep 19, 2024	36.75	36.79	36.60	36.79	36.79	1.69%	4,800
Sep 18, 2024	36.47	36.47	36.18	36.18	36.18	-	1,000
Sep 17, 2024	36.18	36.18	36.18	36.18	36.18	0.03%	508
Sep 16, 2024	36.11	36.17	35.99	36.17	36.17	0.58%	2,239
Sep 13, 2024	35.96	35.96	35.96	35.96	35.96	0.39%	2,010
Sep 12, 2024	35.45	35.82	35.45	35.82	35.82	1.04%	100
Sep 11, 2024	35.22	35.45	35.08	35.45	35.45	0.57%	4,535
Sep 10, 2024	35.26	35.26	35.16	35.25	35.25	-0.28%	2,516
Sep 9, 2024	35.35	35.35	35.35	35.35	35.35	0.91%	300
Sep 6, 2024	35.33	35.33	35.03	35.03	35.03	-1.60%	2,400
Sep 5, 2024	35.44	35.60	35.44	35.60	35.60	-0.39%	1,402
Sep 4, 2024	35.74	35.74	35.74	35.74	35.74	0.20%	200
Sep 3, 2024	35.86	35.86	35.67	35.67	35.67	-1.33%	600
Aug 30, 2024	36.25	36.25	36.15	36.15	36.15	0.06%	815
Aug 29, 2024	36.33	36.33	36.10	36.13	36.13	0.14%	2,300
Aug 28, 2024	36.08	36.08	36.08	36.08	36.08	-0.39%	213
Aug 27, 2024	36.19	36.22	36.19	36.22	36.22	-0.14%	703
Aug 26, 2024	36.29	36.29	36.27	36.27	36.27	-0.93%	500
Aug 23, 2024	36.62	36.62	36.61	36.61	36.61	0.83%	900
Aug 22, 2024	36.55	36.55	36.31	36.31	36.31	-0.93%	400
Aug 21, 2024	36.65	36.65	36.65	36.65	36.65	-0.27%	-
Aug 20, 2024	36.93	36.93	36.75	36.75	36.75	-0.68%	2,529
Aug 19, 2024	36.88	37.02	36.85	37.00	37.00	0.79%	6,431
Aug 16, 2024	36.66	36.71	36.66	36.71	36.71	0.74%	320
Aug 15, 2024	36.44	36.44	36.44	36.44	36.44	1.22%	214
Aug 14, 2024	35.88	36.00	35.88	36.00	36.00	-0.44%	500
Aug 13, 2024	35.84	36.16	35.84	36.16	36.16	0.84%	800
Aug 12, 2024	35.89	35.89	35.83	35.86	35.86	0.48%	1,207
Aug 9, 2024	35.57	35.69	35.57	35.69	35.69	0.48%	814
Aug 8, 2024	35.12	35.52	35.12	35.52	35.52	1.95%	407
Aug 7, 2024	35.39	35.39	34.83	34.84	34.84	0.61%	2,100
Aug 6, 2024	34.51	34.75	34.39	34.63	34.63	-2.92%	5,900
Aug 2, 2024	35.88	35.88	35.55	35.67	35.67	-1.74%	1,648