Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2024	-0.10 / -0.55%	18.30	18.30	18.10	18.20	18.20	18.20	106,900
3/6/2024	-0.10 / -0.54%	18.40	18.50	18.10	18.40	18.30	18.40	86,600
3/5/2024	-0.20 / -1.07%	18.50	18.70	18.30	18.50	18.50	18.50	85,400
3/4/2024	+0.20 / +1.08%	18.60	18.80	18.50	18.70	18.70	18.70	141,600
3/1/2024	+0.40 / +2.20%	18.20	18.70	18.20	18.60	18.50	18.60	176,800
2/29/2024	0.00 / 0.00%	18.20	18.30	18.10	18.20	18.20	18.20	67,000
2/28/2024	0.00 / 0.00%	18.10	18.50	18.10	18.10	18.20	18.10	52,400
2/27/2024	+0.30 / +1.67%	18.20	18.30	17.90	18.30	18.10	18.30	42,400
2/26/2024	-0.10 / -0.55%	18.10	18.10	17.90	18.00	18.00	18.00	61,600
2/23/2024	-0.50 / -2.69%	18.60	18.60	18.00	18.10	18.10	18.10	126,000
2/22/2024	+0.10 / +0.55%	18.20	18.80	18.20	18.30	18.60	18.30	148,900
2/21/2024	+0.60 / +3.37%	17.90	18.40	17.90	18.40	18.20	18.40	91,200
2/20/2024	-0.10 / -0.56%	18.00	18.00	17.80	17.90	17.80	17.90	117,500
2/19/2024	-0.10 / -0.55%	18.10	18.10	17.80	18.00	18.00	18.00	134,800
2/16/2024	0.00 / 0.00%	18.20	18.30	18.00	18.10	18.10	18.10	117,500
2/15/2024	0.00 / 0.00%	18.50	18.50	17.90	18.10	18.10	18.10	80,300
2/7/2024	0.00 / 0.00%	18.40	18.50	18.00	18.20	18.10	18.20	94,300
2/6/2024	0.00 / 0.00%	18.40	18.50	18.00	18.40	18.20	18.40	134,900
2/5/2024	-0.30 / -1.61%	18.60	18.60	18.20	18.30	18.40	18.30	39,000
2/2/2024	+0.20 / +1.10%	18.20	18.90	18.20	18.40	18.60	18.40	92,500
2/1/2024	-0.50 / -2.67%	18.80	18.80	17.90	18.20	18.20	18.20	195,900
1/31/2024	-0.40 / -2.09%	19.50	19.50	18.40	18.70	18.70	18.70	161,700
1/30/2024	-1.50 / -7.39%	20.00	20.00	18.50	18.80	19.10	18.80	288,300
1/29/2024	-1.60 / -7.41%	21.80	21.80	19.70	20.00	20.30	20.00	420,100
1/26/2024	+0.20 / +0.93%	21.50	21.70	21.50	21.70	21.60	21.70	19,900
1/25/2024	+0.30 / +1.42%	21.40	21.70	21.20	21.50	21.50	21.50	58,700
1/24/2024	+0.10 / +0.48%	21.10	21.70	21.00	21.10	21.20	21.10	67,000
1/23/2024	-0.10 / -0.47%	21.00	21.20	20.90	21.20	21.00	21.20	37,900
1/22/2024	-0.40 / -1.84%	21.80	21.80	21.00	21.30	21.30	21.30	61,200
1/19/2024	-0.30 / -1.38%	22.00	22.10	21.40	21.40	21.70	21.40	36,500

<<Previous 30 days Next 30 days>>

HD6 News

More News

Related Companies

	Volume	Price	Change
AAV	5,123,600	6.90	-9.21%
AGG	1,581,100	26.30	-0.75%
API	1,068,800	10.30	-6.36%
ASM	3,481,200	12.20	-0.81%
BCR	3,130,600	6.60	-4.35%
BII	519,500	0.90	12.50%
BVL	0	11.00	0.00%
C21	800	18.60	14.81%
CCI	100	21.10	0.00%