Closing price on 2/18/2019
|
|
Open |
7.70 |
High |
7.80 |
Low |
7.60 |
Volume |
5,758,400 |
Split-adjusted Price |
3.43 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2019
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
3.43
|
5,758,400
|
|
2/15/2019
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.78
|
3.43
|
6,971,095
|
|
2/14/2019
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.81
|
3.52
|
9,200,800
|
|
2/13/2019
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
3.43
|
6,728,034
|
|
2/12/2019
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.59
|
3.43
|
7,179,400
|
|
2/11/2019
|
+0.40 / +5.56%
|
7.10
|
7.70
|
7.10
|
7.60
|
7.46
|
3.39
|
9,467,700
|
|
2/1/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.18
|
3.21
|
1,562,900
|
|
1/31/2019
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
3.21
|
3,307,300
|
|
1/30/2019
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.11
|
3.21
|
3,678,350
|
|
1/29/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.05
|
3.17
|
1,784,300
|
|
1/28/2019
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.14
|
3.17
|
5,401,976
|
|
1/25/2019
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
3.17
|
2,046,450
|
|
1/24/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
3.17
|
3,546,300
|
|
1/23/2019
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.09
|
3.17
|
2,256,002
|
|
1/22/2019
|
-0.20 / -2.78%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.13
|
3.12
|
3,009,902
|
|
1/21/2019
|
+0.20 / +2.86%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.16
|
3.21
|
7,875,427
|
|
1/18/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
3.12
|
2,610,877
|
|
1/17/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.05
|
3.12
|
2,191,900
|
|
1/16/2019
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.07
|
3.12
|
2,056,200
|
|
1/15/2019
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.06
|
3.17
|
3,934,300
|
|
1/14/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.12
|
3.12
|
5,211,500
|
|
1/11/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.08
|
3.12
|
2,306,200
|
|
1/10/2019
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.09
|
3.12
|
3,572,200
|
|
1/9/2019
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.15
|
3.21
|
3,394,400
|
|
1/8/2019
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.05
|
3.12
|
1,688,607
|
|
1/7/2019
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.18
|
3.21
|
4,359,502
|
|
1/4/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.96
|
3.12
|
3,819,800
|
|
1/3/2019
|
-0.20 / -2.78%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.04
|
3.12
|
8,595,246
|
|
1/2/2019
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.21
|
3.21
|
2,153,237
|
|
12/28/2018
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.24
|
3.21
|
4,252,490
|
|
|
|