(NY: HFND )

22.57 -0.08 (-0.35%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	22.61	22.69	22.57	22.57	607	-0.08(-0.35%)
Nov 07, 2024	22.65	22.65	22.65	22.65	77	+0.10(+0.44%)
Nov 06, 2024	22.67	22.67	22.46	22.55	836	+0.07(+0.31%)
Nov 05, 2024	22.59	22.63	22.26	22.48	1,790	+0.28(+1.28%)
Nov 04, 2024	22.54	22.58	22.13	22.20	1,647	-0.05(-0.22%)
Nov 01, 2024	22.22	22.25	22.10	22.25	1,792	-0.04(-0.16%)
Oct 31, 2024	22.44	22.47	22.22	22.28	1,563	-0.06(-0.27%)
Oct 30, 2024	22.48	22.48	22.34	22.34	460	-0.14(-0.60%)
Oct 29, 2024	22.43	22.67	22.43	22.48	1,933	-0.11(-0.48%)
Oct 28, 2024	22.53	22.63	22.53	22.58	2,779	+0.17(+0.76%)
Oct 25, 2024	22.54	22.54	22.22	22.42	3,331	+0.07(+0.29%)
Oct 24, 2024	22.45	22.48	22.35	22.35	1,386	-0.07(-0.31%)
Oct 23, 2024	22.50	22.67	22.42	22.42	6,146	-0.21(-0.92%)
Oct 22, 2024	22.29	22.75	22.27	22.63	46,673	+0.16(+0.72%)
Oct 21, 2024	22.41	22.58	22.37	22.47	9,392	-0.11(-0.50%)
Oct 18, 2024	22.52	22.61	22.45	22.58	7,385	+0.10(+0.45%)
Oct 17, 2024	22.68	22.68	22.40	22.48	3,265	-0.12(-0.51%)
Oct 16, 2024	22.54	22.80	22.40	22.60	1,854	+0.12(+0.53%)
Oct 15, 2024	22.41	22.48	22.37	22.48	761	-0.14(-0.64%)
Oct 14, 2024	22.61	22.62	22.41	22.62	670	+0.22(+0.98%)
Oct 11, 2024	22.36	22.57	22.35	22.40	2,559	-0.06(-0.27%)
Oct 10, 2024	22.50	22.50	22.46	22.46	1,107	-0.03(-0.13%)
Oct 09, 2024	22.29	22.49	22.29	22.49	1,108	+0.04(+0.16%)
Oct 08, 2024	22.43	22.62	22.26	22.45	1,573	+0.17(+0.78%)
Oct 07, 2024	22.72	22.73	22.28	22.28	18,486	-0.29(-1.29%)
Oct 04, 2024	22.19	22.57	22.19	22.57	28,966	+0.31(+1.37%)
Oct 03, 2024	22.30	22.46	22.25	22.27	10,804	-0.04(-0.20%)
Oct 02, 2024	22.27	22.67	22.27	22.31	32,714	-0.10(-0.45%)
Oct 01, 2024	22.39	22.45	22.20	22.41	21,655	+0.05(+0.21%)
Sep 30, 2024	22.34	22.70	22.26	22.36	9,079	-0.18(-0.79%)
Sep 27, 2024	22.41	22.78	22.41	22.54	10,326	+0.00(+0.01%)
Sep 26, 2024	22.50	22.54	22.50	22.54	569	+0.22(+0.96%)
Sep 25, 2024	22.17	22.52	22.17	22.32	49,380	-0.01(-0.05%)
Sep 24, 2024	22.07	22.36	22.07	22.33	926	+0.10(+0.45%)
Sep 23, 2024	22.25	22.25	22.22	22.23	1,155	+0.05(+0.24%)
Sep 20, 2024	22.18	22.18	22.18	22.18	382	+0.12(+0.54%)
Sep 19, 2024	22.15	22.15	22.06	22.06	3,829	+0.08(+0.38%)
Sep 18, 2024	21.90	21.98	21.84	21.98	1,298	+0.14(+0.63%)
Sep 17, 2024	21.86	21.86	21.80	21.84	3,311	+0.01(+0.05%)
Sep 16, 2024	21.86	21.86	21.79	21.83	3,240	+0.00(+0.02%)
Sep 13, 2024	21.86	21.86	21.77	21.82	1,324	-0.04(-0.16%)
Sep 12, 2024	21.86	21.86	21.76	21.86	5,202	-0.01(-0.04%)
Sep 11, 2024	21.62	21.87	21.49	21.87	1,585	+0.14(+0.67%)
Sep 10, 2024	21.52	21.74	21.39	21.72	6,285	+0.14(+0.63%)
Sep 09, 2024	21.73	21.73	21.59	21.59	146	+0.12(+0.54%)
Sep 06, 2024	21.71	21.71	21.35	21.47	4,453	-0.23(-1.07%)
Sep 05, 2024	21.80	21.80	21.70	21.71	3,239	-0.18(-0.84%)
Sep 04, 2024	21.70	21.89	21.62	21.89	8,445	+0.17(+0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.