07:48:03 EST Tue 11 Feb 2025
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-02-10ZHUM272.74272.74259.07266.80-7.393,029,18031,683248.50268.50
2025-02-07ZHUM279.58281.54273.21274.33-5.478984,96314,882274.10275.50
2025-02-06ZHUM289.24291.65277.34279.58-10.841,523,47919,000279.60284.20
2025-02-05ZHUM294.90295.35286.47290.53-4.821,102,58315,184288.00329.00
2025-02-04ZHUM290.07297.555286.24295.532.461,577,00121,080282.54295.50
2025-02-03ZHUM291.23295.61289.96293.00-0.231,555,87321,052282.70305.30
2025-01-31ZHUM296.00297.00292.71293.23-3.621,250,79519,062291.70293.23
2025-01-30ZHUM292.85298.01288.7123296.912.661,196,02116,196281.90306.75
2025-01-29ZHUM302.34304.87292.10294.23-8.8751,252,82018,579294.50305.15
2025-01-28ZHUM296.70303.96296.50303.115.371,134,31017,835295.07310.02
2025-01-27ZHUM298.15303.65296.75297.763.132,177,87822,337287.82309.93
2025-01-24ZHUM291.60298.50289.82294.630.901,216,05115,725288.50320.00
2025-01-23ZHUM289.66307.28282.16293.808.9655,077,61337,287288.01315.00
2025-01-22ZHUM281.13285.87278.29284.920.37908,34114,941253.20289.25
2025-01-21ZHUM283.15284.95280.36284.671.98958,72714,552279.97285.50
2025-01-20ZHUM275.40287.06270.8625282.636.9100277.35308.80
2025-01-17ZHUM275.40287.06270.8625282.636.911,835,36921,072277.35308.80
2025-01-16ZHUM275.01279.32268.44275.80-3.851,600,29018,866272.00303.20
2025-01-15ZHUM280.75284.3699279.27279.49-3.1391,204,44816,863273.56298.00
2025-01-14ZHUM283.51288.30281.20282.63-4.841,092,77014,814281.05282.50
2025-01-13ZHUM281.85290.67278.95287.3618.141,989,07526,123287.51300.00
2025-01-10ZHUM268.00275.50267.12269.041.0051,660,26724,179240.00285.00
2025-01-09ZHUM266.62268.91260.45268.130.7500212.50272.47
2025-01-08ZHUM266.62268.91260.45268.130.75892,28615,514212.50272.47
2025-01-07ZHUM265.85271.46265.03267.213.318976,80813,965263.65440.00
2025-01-06ZHUM263.89271.36263.175264.291.7451,736,27818,711263.00266.50
2025-01-03ZHUM253.49265.815251.6953262.479.8551,373,87919,480257.67340.00
2025-01-02ZHUM256.955259.0892252.00252.65-1.06878,41214,095250.03256.44
2025-01-01ZHUM253.87258.57251.29253.710.25500252.83340.00
2024-12-31ZHUM253.87258.57251.29253.710.255873,88715,156252.83340.00
2024-12-30ZHUM253.60256.35250.4976254.26-1.34951,16116,716248.21254.00
2024-12-27ZHUM254.00257.37253.00255.64-0.351,050,06214,036253.17345.00
2024-12-26ZHUM254.44258.3699253.5897256.140.59846,90813,943255.05256.00
2024-12-25ZHUM254.30256.65252.479255.52-0.291800247.74262.91
2024-12-24ZHUM254.30256.65252.479255.52-0.2918483,2399,169247.74262.91
2024-12-23ZHUM247.27256.50244.51255.748.762,089,72227,652253.00257.87
2024-12-20ZHUM235.34252.54234.66247.1011.244,223,37334,320248.00249.20
2024-12-19ZHUM237.925240.00231.65235.78-4.012,424,57027,204235.00237.19
2024-12-18ZHUM237.18242.40235.5001239.855.962,677,29231,587240.56254.31
2024-12-17ZHUM258.41260.208233.00233.89-26.555,640,94658,217234.11235.20
2024-12-16ZHUM271.75276.116257.39260.46-13.5113,129,53628,693260.00260.96
2024-12-13ZHUM271.79274.22269.13274.121.201,383,46618,839268.66284.72
2024-12-12ZHUM278.00279.91272.74272.78-5.441,666,28720,862268.50288.70
2024-12-11ZHUM283.21288.16275.625278.20-7.681,812,59622,028276.00282.96
2024-12-10ZHUM287.01290.75284.78285.82-0.431,131,43318,205284.20354.18
2024-12-09ZHUM282.31288.99281.87286.244.671,125,55518,476281.82291.22
2024-12-06ZHUM284.60284.60274.53281.73-1.351,751,04623,266274.00285.75
2024-12-05ZHUM288.44288.44281.91283.06-5.021,081,29821,050283.09286.74
2024-12-04ZHUM289.75291.13283.26288.08-3.0681,269,62817,404287.50310.00
2024-12-03ZHUM290.97294.91286.8241291.13-2.121,046,02816,984288.00294.30
2024-12-02ZHUM296.00297.035291.6801293.13-3.271,261,27816,362288.70321.55
2024-11-29ZHUM294.92298.92294.845296.380.10533,8898,866291.00350.00
2024-11-28ZHUM296.67299.19294.96296.681.1900292.01311.52
2024-11-27ZHUM296.67299.19294.96296.681.19995,81613,220292.01311.52
2024-11-26ZHUM304.00304.00294.47295.59-8.631,555,98619,264295.00295.60
2024-11-25ZHUM312.00313.00303.63304.186.202,656,68026,684304.27310.01
2024-11-22ZHUM296.00303.03295.41298.112.771,450,50518,547306.00318.71
2024-11-21ZHUM293.21296.52291.63295.711.651,214,81019,334295.47295.57
2024-11-20ZHUM283.23295.72282.50293.9716.122,286,84328,466290.00293.71
2024-11-19ZHUM270.10278.37268.41277.786.331,446,80417,989277.00297.62
2024-11-18ZHUM274.56279.43270.81271.1775-4.50251,929,87723,718271.00275.00
2024-11-15ZHUM284.60284.60274.60275.68-7.461,842,90121,476275.00279.57
2024-11-14ZHUM286.08289.21280.33283.14-6.452,049,04525,315281.71283.80
2024-11-13ZHUM278.98291.09277.26289.429.382,190,54027,340286.51309.22
2024-11-12ZHUM283.30285.9919274.25280.06-2.541,684,58518,347263.99282.00