HXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	64.60	64.78	64.36	64.76	64.76	0.29%	204,635
Dec 23, 2024	64.14	64.58	63.97	64.57	64.57	0.59%	266,800
Dec 20, 2024	63.25	64.52	63.25	64.19	64.19	0.74%	284,909
Dec 19, 2024	64.32	64.38	63.72	63.72	63.72	-0.67%	247,100
Dec 18, 2024	65.57	65.59	64.02	64.15	64.15	-2.27%	542,401
Dec 17, 2024	65.47	65.67	65.34	65.64	65.64	-0.03%	290,500
Dec 16, 2024	65.98	65.98	65.61	65.66	65.66	-0.41%	210,300
Dec 13, 2024	66.27	66.27	65.83	65.93	65.93	-0.51%	197,100
Dec 12, 2024	66.68	66.71	66.18	66.27	66.27	-0.96%	232,219
Dec 11, 2024	66.75	66.95	66.61	66.91	66.91	0.63%	82,217
Dec 10, 2024	66.72	66.76	66.48	66.49	66.49	-0.40%	236,700
Dec 9, 2024	67.23	67.28	66.72	66.76	66.76	-0.31%	546,928
Dec 6, 2024	67.13	67.31	66.96	66.97	66.97	0.18%	109,100
Dec 5, 2024	66.54	67.03	66.54	66.85	66.85	0.16%	107,848
Dec 4, 2024	66.89	67.10	66.61	66.74	66.74	-0.04%	200,422
Dec 3, 2024	66.79	67.00	66.67	66.77	66.77	0.04%	196,020
Dec 2, 2024	66.96	67.05	66.47	66.74	66.74	-0.06%	366,910
Nov 29, 2024	66.52	66.94	66.48	66.78	66.78	0.26%	123,900
Nov 28, 2024	66.40	66.65	66.40	66.61	66.61	0.27%	47,500
Nov 27, 2024	66.18	66.47	66.14	66.43	66.43	0.38%	98,400
Nov 26, 2024	65.92	66.22	65.82	66.18	66.18	0.08%	134,900
Nov 25, 2024	66.28	66.47	66.07	66.13	66.13	-0.06%	115,614
Nov 22, 2024	66.05	66.27	65.90	66.17	66.17	0.27%	178,216
Nov 21, 2024	65.20	66.04	64.98	65.99	65.99	1.40%	377,400
Nov 20, 2024	65.14	65.15	64.75	65.08	65.08	0.08%	132,300
Nov 19, 2024	64.50	65.07	64.46	65.03	65.03	0.06%	374,000
Nov 18, 2024	65.01	65.25	64.89	64.99	64.99	0.14%	119,000
Nov 15, 2024	65.11	65.13	64.68	64.90	64.90	-0.61%	219,900
Nov 14, 2024	65.56	65.63	65.19	65.30	65.30	0.18%	275,800
Nov 13, 2024	65.01	65.22	64.80	65.18	65.18	0.42%	223,635
Nov 12, 2024	64.87	65.14	64.71	64.91	64.91	0.74%	301,522
Nov 11, 2024	64.52	64.71	64.39	64.43	64.43	0.28%	140,500
Nov 8, 2024	64.24	64.27	64.02	64.25	64.25	-0.25%	115,840
Nov 7, 2024	64.07	64.47	63.95	64.41	64.41	0.78%	307,100
Nov 6, 2024	63.63	63.95	63.11	63.91	63.91	1.11%	174,600
Nov 5, 2024	62.88	63.24	62.79	63.21	63.21	0.56%	243,800
Nov 4, 2024	62.92	63.07	62.56	62.86	62.86	-	263,600
Nov 1, 2024	62.94	63.16	62.72	62.86	62.86	0.22%	293,623
Oct 31, 2024	63.32	63.32	62.49	62.72	62.72	-1.27%	468,900
Oct 30, 2024	63.41	63.70	63.30	63.53	63.53	-0.16%	271,300
Oct 29, 2024	63.62	63.76	63.43	63.63	63.63	-0.16%	333,800
Oct 28, 2024	63.28	63.81	63.25	63.73	63.73	0.55%	165,100
Oct 25, 2024	63.69	63.72	63.30	63.38	63.38	-0.36%	247,525
Oct 24, 2024	63.83	63.83	63.20	63.61	63.61	-0.09%	429,210
Oct 23, 2024	63.82	63.98	63.38	63.67	63.67	-0.52%	208,238
Oct 22, 2024	63.82	64.00	63.60	64.00	64.00	-0.03%	222,531
Oct 21, 2024	64.36	64.56	63.93	64.02	64.02	-0.48%	396,939
Oct 18, 2024	64.11	64.40	64.01	64.33	64.33	0.47%	161,300
Oct 17, 2024	63.91	64.05	63.83	64.03	64.03	0.58%	317,900
Oct 16, 2024	63.44	63.74	63.44	63.66	63.66	0.57%	234,600
Oct 15, 2024	63.32	63.44	63.10	63.30	63.30	-0.14%	386,200
Oct 11, 2024	62.99	63.56	62.99	63.39	63.39	0.67%	377,700
Oct 10, 2024	62.69	63.02	62.57	62.97	62.97	0.25%	495,700
Oct 9, 2024	62.28	62.85	62.28	62.81	62.81	0.75%	268,645
Oct 8, 2024	62.29	62.45	62.14	62.34	62.34	-0.13%	215,200
Oct 7, 2024	62.52	62.64	62.16	62.42	62.42	-0.19%	245,400
Oct 4, 2024	62.29	62.58	62.27	62.54	62.54	0.77%	331,538
Oct 3, 2024	62.04	62.12	61.76	62.06	62.06	-0.19%	259,242
Oct 2, 2024	62.30	62.44	62.06	62.18	62.18	-0.11%	70,000
Oct 1, 2024	62.21	62.35	61.84	62.25	62.25	0.08%	1,075,200
Sep 30, 2024	61.80	62.25	61.80	62.20	62.20	0.13%	161,400
Sep 27, 2024	62.31	62.40	62.10	62.12	62.12	-0.11%	63,600
Sep 26, 2024	62.04	62.38	62.04	62.19	62.19	0.48%	364,000
Sep 25, 2024	61.94	61.98	61.80	61.89	61.89	-0.18%	135,400
Sep 24, 2024	62.19	62.19	61.96	62.00	62.00	0.10%	133,500
Sep 23, 2024	61.94	62.04	61.70	61.94	61.94	0.15%	107,901
Sep 20, 2024	61.78	61.88	61.50	61.85	61.85	0.03%	272,400
Sep 19, 2024	61.87	62.02	61.48	61.83	61.83	1.11%	279,900
Sep 18, 2024	61.37	61.58	61.07	61.15	61.15	-0.34%	490,300
Sep 17, 2024	61.72	61.73	61.22	61.36	61.36	-0.23%	125,637
Sep 16, 2024	61.36	61.55	61.09	61.50	61.50	0.61%	164,145
Sep 13, 2024	61.11	61.34	61.09	61.13	61.13	0.39%	354,323
Sep 12, 2024	60.56	60.92	60.36	60.89	60.89	0.96%	141,400
Sep 11, 2024	59.83	60.31	59.31	60.31	60.31	0.92%	257,400
Sep 10, 2024	59.86	59.89	59.30	59.76	59.76	-0.30%	253,500
Sep 9, 2024	59.58	60.02	59.58	59.94	59.94	1.23%	378,538
Sep 6, 2024	59.68	60.04	58.94	59.21	59.21	-0.74%	279,438
Sep 5, 2024	59.97	60.10	59.60	59.65	59.65	-0.23%	131,900
Sep 4, 2024	59.56	60.02	59.55	59.79	59.79	0.08%	206,125
Sep 3, 2024	60.05	60.08	59.58	59.74	59.74	-0.99%	206,400
Aug 30, 2024	60.04	60.40	59.92	60.34	60.34	0.57%	90,937
Aug 29, 2024	60.00	60.29	59.91	60.00	60.00	0.45%	44,400
Aug 28, 2024	59.91	60.02	59.57	59.73	59.73	-0.45%	129,400
Aug 27, 2024	59.90	60.14	59.85	60.00	60.00	-0.33%	288,000
Aug 26, 2024	60.19	60.37	60.15	60.20	60.20	0.23%	104,300
Aug 23, 2024	59.84	60.22	59.74	60.06	60.06	1.09%	229,526
Aug 22, 2024	59.53	59.60	59.30	59.41	59.41	-0.34%	151,300
Aug 21, 2024	59.64	59.65	59.47	59.61	59.61	0.30%	270,948
Aug 20, 2024	59.67	59.67	59.32	59.43	59.43	-0.40%	96,400
Aug 19, 2024	59.50	59.85	59.50	59.67	59.67	0.29%	89,621
Aug 16, 2024	59.38	59.52	59.37	59.50	59.50	0.15%	139,036
Aug 15, 2024	59.18	59.52	59.05	59.41	59.41	1.23%	150,241
Aug 14, 2024	58.34	58.71	58.30	58.69	58.69	0.63%	151,909
Aug 13, 2024	57.86	58.34	57.81	58.32	58.32	1.04%	119,200
Aug 12, 2024	57.79	57.88	57.58	57.72	57.72	0.23%	118,449
Aug 9, 2024	57.48	57.62	57.19	57.59	57.59	0.31%	106,900
Aug 8, 2024	56.74	57.54	56.73	57.41	57.41	1.65%	310,248
Aug 7, 2024	57.37	57.42	56.35	56.48	56.48	-0.16%	289,043
Aug 6, 2024	55.78	56.78	55.76	56.57	56.57	-1.08%	502,000
Aug 2, 2024	57.67	57.67	56.65	57.19	57.19	-2.11%	364,448