HMM 011200
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20,050.00 | 21,350.00 | 19,850.00 | 20,700.00 | 2,614,185 | |
| 20,350.00 | 20,750.00 | 19,840.00 | 20,000.00 | 1,767,026 | |
| 21,100.00 | 21,600.00 | 20,200.00 | 20,350.00 | 1,826,215 | |
| 22,100.00 | 22,100.00 | 20,525.00 | 20,650.00 | 1,343,930 | |
| 21,900.00 | 22,500.00 | 21,450.00 | 22,050.00 | 1,432,284 | |
| 23,500.00 | 23,650.00 | 22,600.00 | 22,800.00 | 969,602 | |
| 23,100.00 | 23,700.00 | 23,000.00 | 23,600.00 | 1,089,353 | |
| 23,600.00 | 23,800.00 | 23,000.00 | 23,250.00 | 968,274 | |
| 23,150.00 | 23,800.00 | 23,150.00 | 23,700.00 | 1,160,618 | |
| 22,550.00 | 23,450.00 | 22,300.00 | 23,350.00 | 1,887,193 | |
| 22,150.00 | 22,450.00 | 21,750.00 | 22,300.00 | 977,122 | |
| 22,450.00 | 22,850.00 | 22,100.00 | 22,150.00 | 1,123,072 | |
| 22,500.00 | 22,800.00 | 22,300.00 | 22,400.00 | 1,024,923 | |
| 22,550.00 | 22,800.00 | 22,100.00 | 22,550.00 | 627,561 | |
| 22,600.00 | 22,950.00 | 22,100.00 | 22,650.00 | 982,838 | |
| 23,100.00 | 23,200.00 | 22,450.00 | 22,650.00 | 1,132,795 | |
| 23,400.00 | 23,750.00 | 22,900.00 | 23,400.00 | 1,444,026 | |
| 23,600.00 | 23,850.00 | 22,950.00 | 23,450.00 | 1,308,298 | |
| 23,450.00 | 24,000.00 | 22,900.00 | 24,000.00 | 4,565,242 | |
| 23,250.00 | 24,250.00 | 22,900.00 | 23,500.00 | 2,346,054 | |
| 23,150.00 | 23,900.00 | 22,800.00 | 23,200.00 | 3,564,080 | |
| 22,200.00 | 23,600.00 | 22,200.00 | 23,350.00 | 6,012,365 | |
| 21,300.00 | 22,350.00 | 20,900.00 | 22,050.00 | 2,167,560 |
United States