15:05:29 EDT Fri 14 Jun 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-06-13ZHUM353.53365.49349.11358.105.721,480,72318,314351.60375.10
2024-06-12ZHUM352.75352.75348.25352.380.611,042,15614,712342.56359.26
2024-06-11ZHUM349.79354.62349.00351.772.445913,02912,783348.46379.80
2024-06-10ZHUM349.19351.95343.63349.34-2.041,168,60615,474344.07353.00
2024-06-07ZHUM355.65355.90350.51351.80-3.43875,92315,069345.34359.49
2024-06-06ZHUM360.27365.50353.425355.43-5.651,562,54020,913347.04373.38
2024-06-05ZHUM361.69362.74357.51361.000.471,275,35712,675333.60364.87
2024-06-04ZHUM362.73363.40358.04360.87-3.401,526,55915,735355.92400.00
2024-06-03ZHUM356.37365.13355.9501364.206.121,285,14917,398360.97367.89
2024-05-31ZHUM350.15358.33348.965358.1210.871,757,91418,118346.16358.12
2024-05-30ZHUM345.10352.59343.26347.382.011,350,06117,605343.00361.28
2024-05-29ZHUM345.96348.02328.09345.31-3.872,159,06826,598343.98373.10
2024-05-28ZHUM349.26350.58346.35349.21-0.191,604,28317,581343.55354.35
2024-05-27ZHUM353.31353.31347.70349.30-2.85200295.00352.02
2024-05-24ZHUM353.31353.31347.70349.30-2.8521,583,48115,599295.00352.02
2024-05-23ZHUM354.09354.64351.525352.22-4.352,132,27822,260348.88352.22
2024-05-22ZHUM355.18357.91354.89356.601.13795,35513,021354.51356.00
2024-05-21ZHUM356.96357.14353.96355.630.46953,61113,318354.80357.14
2024-05-20ZHUM356.20356.515353.55354.97-1.231,430,39714,535355.00358.30
2024-05-17ZHUM355.60356.78352.86356.200.981,435,64916,762351.92357.00
2024-05-16ZHUM348.37356.41348.105355.198.092,168,36829,383345.02371.79
2024-05-15ZHUM345.25347.36342.49347.152.571,687,11221,557343.54381.46
2024-05-14ZHUM341.21344.85338.40344.504.6652,037,82121,590341.64350.00
2024-05-13ZHUM335.41344.64335.41339.584.171,852,97421,263339.58344.60
2024-05-10ZHUM336.00338.46334.1949335.590.861,340,16421,317334.00337.00
2024-05-09ZHUM325.39335.00324.715334.6810.511,977,61725,534330.04336.00
2024-05-08ZHUM325.01327.32322.24324.14-0.3851,499,89416,312325.00325.94
2024-05-07ZHUM318.31324.98318.31324.635.551,072,31817,269324.63325.00
2024-05-06ZHUM321.47322.885318.01319.23-1.231,420,33217,259319.00322.20
2024-05-03ZHUM319.80321.0399316.60320.54-0.381,802,65217,753318.83321.28
2024-05-02ZHUM314.40321.31312.4333320.986.791,677,80622,105299.22323.28
2024-05-01ZHUM299.50320.54298.6063314.2112.212,625,24230,724312.41320.50
2024-04-30ZHUM303.63306.12301.00302.09-1.161,879,21018,698302.00305.00
2024-04-29ZHUM305.53307.50301.82303.15-2.801,742,44821,859303.05308.12
2024-04-26ZHUM309.25310.99305.83305.90-5.401,212,77419,311306.00306.99
2024-04-25ZHUM314.73315.705308.1879311.41-4.521,837,70624,354309.95310.99
2024-04-24ZHUM335.00336.40309.00315.98-11.683,488,93036,139310.15327.50
2024-04-23ZHUM325.43328.18320.47327.982.531,623,57420,814331.00334.00
2024-04-22ZHUM326.74334.42324.63325.30-3.041,591,09223,174326.05335.33
2024-04-19ZHUM327.00329.75326.90328.333.491,143,72718,806325.58331.10
2024-04-18ZHUM327.60331.00324.055324.831.291,557,22718,496323.66329.83
2024-04-17ZHUM319.63324.38318.10323.465.981,958,77021,381318.30328.89
2024-04-16ZHUM329.99330.00317.39317.522.781,683,35420,745318.20328.14
2024-04-15ZHUM315.50317.57313.00314.712.121,184,64017,089305.01315.00
2024-04-12ZHUM315.94316.09310.33312.59-3.9161,467,56316,910312.50316.88
2024-04-11ZHUM320.78320.78315.50316.29-3.02992,23316,723315.70316.65
2024-04-10ZHUM316.80321.32315.40319.17-0.571,101,20818,012314.71321.50
2024-04-09ZHUM316.50319.62315.80319.622.57850,33913,606316.30319.80
2024-04-08ZHUM311.84318.80310.72317.004.0051,299,63616,386317.00319.00
2024-04-05ZHUM307.705314.24307.705313.113.061,238,72019,018312.80315.48
2024-04-04ZHUM309.12314.435308.0417310.042.221,845,70924,350309.03537.99
2024-04-03ZHUM305.845312.89302.70308.063.872,835,99234,168301.00310.00
2024-04-02ZHUM315.49320.12299.23304.33-47.32089,512,66184,049280.19304.98
2024-04-01ZHUM346.00353.00345.91351.454.861,071,09118,295317.62319.00
2024-03-29ZHUM349.60350.9395345.89346.72-2.83500346.22347.51
2024-03-28ZHUM349.60350.9395345.89346.72-2.8351,583,04518,548346.22347.51
2024-03-27ZHUM349.58351.185347.6622349.502.0351,000,30212,891348.00349.50
2024-03-26ZHUM349.00350.27347.35348.381.131,498,41313,521347.30352.00
2024-03-25ZHUM349.00349.7306345.80347.09-1.571,004,04712,528347.00347.87
2024-03-22ZHUM348.02354.00348.02348.541.151,116,40914,288347.98348.83
2024-03-21ZHUM347.74352.12346.82347.39-0.781,460,61713,840346.82348.99
2024-03-20ZHUM349.52352.12347.33348.19-3.411,464,21913,327347.05351.11
2024-03-19ZHUM349.30352.46348.13351.594.1781,445,87311,678350.60352.45
2024-03-18ZHUM347.22349.94344.17347.19-0.951,008,33211,377339.65351.00
2024-03-15ZHUM346.79349.28344.50348.15-0.872,469,14316,029340.32348.50