HXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	55.23	55.23	55.15	55.15	55.15	0.82%	1,532
Jan 28, 2025	54.69	54.73	54.69	54.70	54.70	-0.26%	400
Jan 27, 2025	54.95	54.97	54.84	54.84	54.84	-0.18%	1,500
Jan 24, 2025	54.93	54.94	54.92	54.94	54.94	0.11%	907
Jan 23, 2025	54.56	54.88	54.56	54.88	54.88	0.64%	1,200
Jan 22, 2025	54.68	54.68	54.53	54.53	54.53	0.59%	2,901
Jan 21, 2025	53.60	54.21	53.60	54.21	54.21	1.33%	5,229
Jan 20, 2025	53.50	53.50	53.50	53.50	53.50	-0.09%	238
Jan 17, 2025	53.52	53.55	53.45	53.55	53.55	1.36%	2,401
Jan 16, 2025	52.91	52.91	52.80	52.83	52.83	1.46%	1,505
Jan 15, 2025	52.29	52.29	51.98	52.07	52.07	0.97%	501
Jan 14, 2025	51.65	51.66	51.56	51.57	51.57	0.64%	1,939
Jan 13, 2025	51.04	51.28	50.98	51.24	51.24	-0.83%	1,200
Jan 10, 2025	51.90	51.90	51.50	51.67	51.67	-0.96%	823
Jan 9, 2025	52.17	52.17	52.17	52.17	52.17	0.71%	106
Jan 8, 2025	52.21	52.21	51.80	51.80	51.80	-0.19%	718
Jan 7, 2025	52.11	52.21	51.90	51.90	51.90	0.91%	1,446
Jan 6, 2025	51.87	51.87	51.42	51.43	51.43	1.22%	740
Jan 3, 2025	50.70	50.81	50.69	50.81	50.81	0.45%	3,100
Jan 2, 2025	50.95	51.00	50.52	50.58	50.58	-0.12%	2,500
Dec 31, 2024	50.64	50.64	50.64	50.64	50.64	-0.65%	813
Dec 30, 2024	51.29	51.29	50.97	50.97	50.97	-0.82%	1,012
Dec 27, 2024	51.39	51.39	51.39	51.39	51.39	0.69%	428
Dec 24, 2024	51.04	51.04	51.04	51.04	51.04	-	-
Dec 23, 2024	51.01	51.04	51.01	51.04	51.04	0.06%	600
Dec 20, 2024	51.16	51.16	51.01	51.01	51.01	0.04%	1,200
Dec 19, 2024	51.00	51.00	50.88	50.99	50.99	-0.87%	826
Dec 18, 2024	51.44	51.44	51.44	51.44	51.44	-1.42%	206
Dec 17, 2024	52.10	52.18	52.10	52.18	52.18	0.46%	600
Dec 16, 2024	51.94	51.94	51.94	51.94	51.94	-0.17%	200
Dec 13, 2024	51.99	52.07	51.99	52.03	52.03	0.46%	421
Dec 12, 2024	51.79	51.79	51.79	51.79	51.79	0.37%	-
Dec 11, 2024	51.60	51.60	51.60	51.60	51.60	-0.19%	527
Dec 10, 2024	52.00	52.00	51.67	51.70	51.70	-0.86%	46,414
Dec 9, 2024	52.21	52.21	52.15	52.15	52.15	-0.10%	600
Dec 6, 2024	51.39	52.20	51.39	52.20	52.20	1.50%	600
Dec 5, 2024	50.98	51.46	50.98	51.43	51.43	1.02%	2,522
Dec 4, 2024	50.87	51.05	50.87	50.91	50.91	0.63%	1,400
Dec 3, 2024	50.43	50.59	50.43	50.59	50.59	0.80%	300
Dec 2, 2024	50.07	50.20	50.07	50.19	50.19	0.62%	1,900
Nov 29, 2024	49.75	49.88	49.75	49.88	49.88	0.97%	710
Nov 28, 2024	49.34	49.40	49.34	49.40	49.40	0.94%	841
Nov 27, 2024	49.34	49.34	48.94	48.94	48.94	-0.47%	4,225
Nov 26, 2024	49.16	49.27	49.16	49.17	49.17	-0.24%	1,028
Nov 25, 2024	49.57	49.57	49.29	49.29	49.29	0.82%	1,800
Nov 22, 2024	48.85	48.92	48.85	48.89	48.89	-0.08%	1,016
Nov 21, 2024	48.83	48.93	48.83	48.93	48.93	0.04%	1,400
Nov 20, 2024	49.81	49.81	48.91	48.91	48.91	-0.73%	700
Nov 19, 2024	48.85	49.27	48.85	49.27	49.27	-0.87%	1,047
Nov 18, 2024	49.49	49.85	49.49	49.70	49.70	-0.30%	3,000
Nov 15, 2024	49.94	49.94	49.73	49.85	49.85	-0.10%	825
Nov 14, 2024	49.90	49.90	49.90	49.90	49.90	1.80%	700
Nov 13, 2024	49.15	49.15	48.76	49.02	49.02	-0.39%	2,512
Nov 12, 2024	50.20	50.20	48.95	49.21	49.21	-2.21%	3,905
Nov 11, 2024	50.41	50.41	50.32	50.32	50.32	0.24%	2,105
Nov 8, 2024	50.55	50.55	50.16	50.20	50.20	-1.61%	2,201
Nov 7, 2024	50.99	51.02	50.80	51.02	51.02	1.17%	1,700
Nov 6, 2024	51.05	51.05	50.22	50.43	50.43	-2.15%	2,012
Nov 5, 2024	51.21	51.58	51.21	51.54	51.54	0.55%	2,119
Nov 4, 2024	51.40	51.40	51.26	51.26	51.26	-0.49%	4,100
Nov 1, 2024	51.25	51.56	51.25	51.51	51.51	0.76%	1,100
Oct 31, 2024	51.12	51.12	51.12	51.12	51.12	-0.87%	323
Oct 30, 2024	51.75	51.75	51.57	51.57	51.57	-1.11%	802
Oct 29, 2024	52.64	52.64	52.04	52.15	52.15	-0.32%	1,301
Oct 28, 2024	52.11	52.32	52.11	52.32	52.32	1.18%	4,534
Oct 25, 2024	52.00	52.00	51.71	51.71	51.71	0.74%	808
Oct 24, 2024	51.33	51.33	51.33	51.33	51.33	0.14%	-
Oct 23, 2024	51.47	51.47	51.26	51.26	51.26	-0.77%	1,100
Oct 22, 2024	51.66	51.66	51.66	51.66	51.66	-0.44%	400
Oct 21, 2024	52.55	52.55	51.89	51.89	51.89	-0.80%	1,500
Oct 18, 2024	52.25	52.31	52.25	52.31	52.31	1.14%	1,000
Oct 17, 2024	51.87	51.87	51.70	51.72	51.72	0.60%	800
Oct 16, 2024	51.64	51.64	51.41	51.41	51.41	-3.05%	600
Oct 15, 2024	53.03	53.03	53.03	53.03	53.03	0.51%	341
Oct 11, 2024	52.75	52.77	52.72	52.76	52.76	0.82%	647
Oct 10, 2024	52.35	52.35	52.25	52.33	52.33	-0.11%	815
Oct 9, 2024	52.41	52.41	52.39	52.39	52.39	0.65%	330
Oct 8, 2024	52.05	52.05	52.05	52.05	52.05	0.25%	205
Oct 7, 2024	51.89	51.92	51.89	51.92	51.92	0.10%	300
Oct 4, 2024	51.63	51.89	51.63	51.87	51.87	0.91%	2,234
Oct 3, 2024	52.00	52.00	51.40	51.40	51.40	-0.73%	9,300
Oct 2, 2024	51.54	51.79	51.54	51.78	51.78	-0.02%	602
Oct 1, 2024	52.76	52.76	51.79	51.79	51.79	-1.82%	2,411
Sep 30, 2024	53.00	53.00	52.75	52.75	52.75	-1.29%	1,200
Sep 27, 2024	53.44	53.44	53.44	53.44	53.44	0.45%	200
Sep 26, 2024	53.20	53.20	53.20	53.20	53.20	3.04%	200
Sep 25, 2024	51.63	51.63	51.63	51.63	51.63	-0.41%	100
Sep 24, 2024	51.87	51.87	51.84	51.84	51.84	0.93%	407
Sep 23, 2024	51.30	51.36	51.30	51.36	51.36	-1.08%	1,216
Sep 20, 2024	52.42	52.42	51.92	51.92	51.92	-0.76%	300
Sep 19, 2024	52.12	52.32	52.12	52.32	52.32	1.79%	1,501
Sep 18, 2024	51.27	51.41	51.21	51.40	51.40	0.10%	2,600
Sep 17, 2024	51.10	51.51	51.10	51.35	51.35	0.39%	3,021
Sep 16, 2024	51.09	51.18	51.09	51.15	51.15	0.31%	1,800
Sep 13, 2024	50.99	50.99	50.99	50.99	50.99	0.95%	222
Sep 12, 2024	50.51	50.51	50.51	50.51	50.51	0.22%	134
Sep 11, 2024	50.10	50.40	50.03	50.40	50.40	0.44%	2,500
Sep 10, 2024	50.18	50.18	50.18	50.18	50.18	0.18%	-
Sep 9, 2024	50.27	50.28	50.09	50.09	50.09	0.66%	2,621
Sep 6, 2024	50.46	50.46	49.76	49.76	49.76	-1.97%	3,400