Quantcast

Historical Stock Prices

HX 
$8.74
*  
0.24
2.67%
Get HX Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading HX now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 9.2 9.2 8.6473 8.8 46,849
07/19/2018 9.35 9.355 8.84 8.98 96,253
07/18/2018 9.52 9.52 9.02 9.23 45,272
07/17/2018 9.84 9.84 9.01 9.3 79,081
07/16/2018 9.58 9.6 9.13 9.43 34,814
07/13/2018 9.71 9.7589 9.11 9.29 35,017
07/12/2018 9.76 9.81 9.51 9.69 36,477
07/11/2018 9.52 9.6612 9.19 9.425 54,583
07/10/2018 9.98 9.98 9.63 9.79 27,715
07/09/2018 9.94 9.96 9.6099 9.93 24,568
07/06/2018 9.84 9.84 9.55 9.67 31,777
07/05/2018 9.96 9.98 9.52 9.66 46,152
07/03/2018 10.03 10.0373 9.551 9.73 30,006
07/02/2018 10.04 10.04 9.67 9.89 30,509
06/29/2018 10.5 10.5 9.81 10.06 56,849
06/28/2018 10 10.31 9.44 10.24 95,722
06/27/2018 10.25 10.58 9.65 9.92 102,907
06/26/2018 10.52 10.58 9.99 10.23 75,089
06/25/2018 9.11 10.49 9.085 10.18 207,819
06/22/2018 9.05 9.11 8.55 8.97 141,592
06/21/2018 9.7 9.71 8.9 8.99 219,618
06/20/2018 9.78 10.02 9.3084 9.46 238,646
06/19/2018 9.42 10.27 9.25 9.705 120,848
06/18/2018 10.75 11.23 8.06 9.23 737,768
06/15/2018 11.86 12.3 11.61 11.66 159,275
06/14/2018 11.85 11.9 10.89 11.4643 125,277
06/13/2018 12.2 12.2 11.7 11.8 46,856
06/12/2018 11.97 12.34 11.88 12.34 76,540
06/11/2018 12.33 12.33 11.565 11.86 71,702
06/08/2018 12.01 12.27 11.92 12.25 124,265
06/07/2018 11.83 12.1 11.83 12 62,723
06/06/2018 11.9 12.01 11.8717 12 61,722
06/05/2018 12.18 12.1895 11.8 11.92 19,450
06/04/2018 11.625 12.1 11.6 12.1 60,903
06/01/2018 11.45 11.68 11.22 11.53 49,850
05/31/2018 12.07 12.075 11.72 11.82 29,158
05/30/2018 12.15 12.15 11.95 12.03 41,012
05/29/2018 12.2 12.2 11.9 12 34,667
05/25/2018 12.14 12.27 11.93 12.2 34,907
05/24/2018 12.79 12.79 12.01 12.45 60,267
05/23/2018 12.61 13.52 12.21 12.27 140,512
05/22/2018 12.25 12.48 12.13 12.38 70,989
05/21/2018 12.2 12.2 11.81 12.02 41,340
05/18/2018 12.11 12.2 12 12.05 27,763
05/17/2018 12.29 12.29 12.065 12.07 46,211
05/16/2018 12.1 12.38 11.95 12.38 93,243
05/15/2018 12 12.05 11.755 11.99 67,585
05/14/2018 11.99 11.99 11.655 11.85 26,476
05/11/2018 12 12.08 11.7 11.88 32,665
05/10/2018 11.9 11.9 11.55 11.79 17,069
05/09/2018 11.66 11.72 11.3356 11.61 19,064
05/08/2018 11.65 11.88 11.55 11.66 32,200
05/07/2018 11.69 11.69 11.61 11.65 8,727
05/04/2018 11.51 11.68 11.4101 11.6 34,088
05/03/2018 11.25 11.3 11.1 11.21 13,831
05/02/2018 11.15 11.27 11.01 11.04 16,082
05/01/2018 11.34 11.34 10.92 11.04 27,093
04/30/2018 11.2 11.44 11.02 11.44 11,359
04/27/2018 10.9 11.23 10.9 11 13,201
04/26/2018 11.21 11.25 11 11.02 10,874
04/25/2018 11.11 11.15 10.88 11.01 23,803
04/24/2018 11.4 11.5 10.82 11.01 40,404
04/23/2018 11.65 11.79 11.23 11.33 39,923
04/20/2018 12.09 12.09 11.55 11.68 30,398
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for HX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio