Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
11:49:06 EDT Wed 08 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-07XHART30.1330.172530.1330.17250.16555,2961515.0745.21
2024-05-06XHART29.89229.964529.89229.96450.0665171224.7144.83
2024-05-03XHART29.825529.825529.825529.8255-0.138363114.9044.68
2024-05-02XHART29.628329.628329.628329.6283-0.1045114.8244.46
2024-05-01XHART29.6029.6629.59429.5940.1344455524.5235.28
2024-04-30XHART29.4129.4929.355629.3556-0.0018346324.3935.08
2024-04-29XHART29.491814.7544.23
2024-04-26XHART29.455529.471529.455529.47150.08220024.3535.03
2024-04-25XHART29.269829.269829.269829.2698-0.000728214.6443.90
2024-04-24XHART29.35229.352729.35229.35270.01671,023314.6743.99
2024-04-23XHART29.335329.335329.335329.3353-0.34337414.6743.99
2024-04-22XHART29.033429.033429.033429.0334-0.115923514.5443.62
2024-04-19XHART28.80628.80628.80628.806-0.00143314.4143.21
2024-04-18XHART28.6728.691528.6728.6915-0.04960014.3643.06
2024-04-17XHART28.739714.3643.06
2024-04-16XHART28.81528.81528.6928.69650.1301959723.8234.28
2024-04-15XHART28.866414.4343.27
2024-04-12XHART28.866428.866428.866428.86640.024295214.4343.27
2024-04-11XHART29.24429.24429.24429.2440.107466414.6343.89
2024-04-10XHART29.268229.268229.160829.1608-0.21271,570224.1434.72
2024-04-09XHART29.480929.480929.480929.48090.055971414.7344.19
2024-04-08XHART29.3329.4629.3329.40410.08391,239324.2934.95
2024-04-05XHART29.3029.376129.3029.37610.0906304224.2334.85
2024-04-04XHART29.209429.209429.209429.20940.366360414.6443.92
2024-04-03XHART29.483729.483729.483729.48370.34086414.7544.25
2024-04-02XHART29.6229.6229.509229.5092-0.0594325224.5035.23
2024-04-01XHART30.1930.1929.8529.9094-0.27351,390628.6735.91
2024-03-29XHART30.123527.0945.19
2024-03-28XHART30.123527.0945.19
2024-03-27XHART30.084330.084330.084330.0843-0.054815227.0944.98
2024-03-26XHART29.734829.734829.734829.73480.0513185128.6744.61
2024-03-25XHART29.628729.628729.628729.62870.0094114427.0944.44
2024-03-22XHART29.6829.6829.670629.6706-0.1137415827.0935.31
2024-03-21XHART29.793729.793729.793729.79370.003550527.0944.77
2024-03-20XHART29.85529.85529.851529.85150.0533106327.0944.76
2024-03-19XHART29.7529.801729.7529.80170.1517313227.0935.39
2024-03-18XHART29.81529.81529.663329.66330.1842225627.0944.56
2024-03-15XHART29.7829.7829.630829.63080.1642386226.9944.46
2024-03-14XHART30.0230.0329.980129.9801-0.03063,345827.1044.91
2024-03-13XHART30.060630.060630.060630.0606-0.071930227.1045.13
2024-03-12XHART30.0830.131930.0630.13190.0592600227.1045.18
2024-03-11XHART30.0730.0729.9930.00080.04646481027.1044.98
2024-03-08XHART30.0230.0229.943629.94360.0587130627.1044.97
2024-03-07XHART29.947830.029729.947829.96130.34041,752927.1044.97
2024-03-06XHART29.636429.636429.636429.63640.098987614.8144.41
2024-03-05XHART29.5529.5529.421129.4211-0.1126218524.4135.26
2024-03-04XHART29.8229.8229.5629.6326-0.19731,1211328.7935.26
2024-03-01XHART29.570129.570129.570129.5701-0.05951,9111524.4547.56
2024-02-29XHART29.5929.6329.5529.6296-0.12721,028824.4735.20
2024-02-28XHART29.717229.717229.717229.71720.176714211.8847.52
2024-02-27XHART29.924629.924629.924629.92460.204940111.9647.80
2024-02-26XHART29.896429.896429.896429.8964-0.036237311.9847.88
2024-02-23XHART30.159930.159930.101330.13750.1308879925.0648.16
2024-02-22XHART29.87429.970529.87429.97050.1279210124.7047.85
2024-02-21XHART29.62529.746129.5929.7461-0.0483384324.4747.53
2024-02-20XHART29.638329.638329.638329.6383-0.036292311.8747.45
2024-02-19XHART29.5929.626229.5929.62620.01530024.4747.45
2024-02-16XHART29.5929.626229.5929.62620.0153321224.4747.45
2024-02-15XHART29.574729.574729.574729.5747-0.1225104811.8247.26
2024-02-14XHART29.3329.422329.299829.42230.1544675824.2247.04
2024-02-13XHART29.3229.3229.145429.1454-0.5922189224.2546.56
2024-02-12XHART29.552229.552229.552229.5522-0.4846187611.8147.23
2024-02-09XHART29.444629.444629.444629.4446-0.366112111.7747.07