|
Closing price on 11/18/2020
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
3,214,800 |
| Split-adjusted Price |
7.79 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2020
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.13
|
7.79
|
3,214,800
|
|
|
11/17/2020
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.90
|
17.30
|
17.07
|
7.79
|
3,650,700
|
|
|
11/16/2020
|
-0.30 / -1.73%
|
17.30
|
17.40
|
16.90
|
17.00
|
17.06
|
7.66
|
2,900,300
|
|
|
11/13/2020
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.28
|
7.79
|
3,702,300
|
|
|
11/12/2020
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.15
|
7.88
|
3,558,900
|
|
|
11/11/2020
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
17.00
|
16.92
|
7.66
|
2,424,400
|
|
|
11/10/2020
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.90
|
17.00
|
17.11
|
7.66
|
3,548,250
|
|
|
11/9/2020
|
+0.90 / +5.59%
|
16.10
|
17.00
|
16.00
|
17.00
|
16.65
|
7.66
|
7,664,200
|
|
|
11/6/2020
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.70
|
16.10
|
15.98
|
7.25
|
3,303,200
|
|
|
11/5/2020
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.82
|
7.12
|
2,194,100
|
|
|
11/4/2020
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.87
|
7.21
|
2,194,400
|
|
|
11/3/2020
|
+0.20 / +1.28%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.73
|
7.12
|
2,057,800
|
|
|
11/2/2020
|
+0.20 / +1.30%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.40
|
7.03
|
1,635,800
|
|
|
10/30/2020
|
+0.30 / +1.99%
|
15.20
|
15.50
|
15.00
|
15.40
|
15.25
|
6.94
|
1,457,900
|
|
|
10/29/2020
|
+0.10 / +0.67%
|
15.00
|
15.40
|
14.80
|
15.10
|
15.12
|
6.80
|
2,796,000
|
|
|
10/28/2020
|
-0.70 / -4.46%
|
15.60
|
15.70
|
15.00
|
15.00
|
15.40
|
6.76
|
4,074,804
|
|
|
10/27/2020
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.82
|
7.07
|
7,940,569
|
|
|
10/26/2020
|
-0.20 / -1.24%
|
16.20
|
16.40
|
15.90
|
15.90
|
16.15
|
7.16
|
3,504,200
|
|
|
10/23/2020
|
+0.40 / +2.55%
|
15.80
|
16.30
|
15.70
|
16.10
|
16.06
|
7.25
|
7,235,555
|
|
|
10/22/2020
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.70
|
7.07
|
1,745,800
|
|
|
10/21/2020
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
15.80
|
15.90
|
7.12
|
2,410,496
|
|
|
10/20/2020
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.82
|
7.12
|
2,993,623
|
|
|
10/19/2020
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.05
|
7.21
|
3,038,102
|
|
|
10/16/2020
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.10
|
16.20
|
16.34
|
7.30
|
2,816,213
|
|
|
10/15/2020
|
+0.70 / +4.49%
|
15.60
|
16.50
|
15.60
|
16.30
|
16.17
|
7.34
|
7,884,310
|
|
|
10/14/2020
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.30
|
15.60
|
15.54
|
7.03
|
3,876,154
|
|
|
10/13/2020
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.47
|
6.94
|
2,340,227
|
|
|
10/12/2020
|
-0.10 / -0.64%
|
15.60
|
15.90
|
15.40
|
15.50
|
15.62
|
6.98
|
6,098,400
|
|
|
10/9/2020
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.53
|
7.03
|
3,677,318
|
|
|
10/8/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.37
|
6.94
|
4,772,400
|
|
|
|