Singapore markets close in 1 hour 39 minutes
Straits Times Index
3,082.86 -27.87 (-0.90%) Nikkei
32,791.80 +483.94 (+1.50%) Hang Seng
16,150.20 -184.17 (-1.13%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
42,225.16 -1,672.64 (-3.81%) CMC Crypto 200
871.05 -25.66 (-2.86%)
Carillon Eagle Mid Cap Growth R3 (HAREX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EST
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 07 Dec 2023 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 06 Dec 2023 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
| 05 Dec 2023 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| 04 Dec 2023 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
| 01 Dec 2023 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
| 30 Nov 2023 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 29 Nov 2023 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| 28 Nov 2023 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| 27 Nov 2023 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| 24 Nov 2023 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| 22 Nov 2023 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
| 21 Nov 2023 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 20 Nov 2023 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 17 Nov 2023 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 16 Nov 2023 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 15 Nov 2023 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 14 Nov 2023 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| 13 Nov 2023 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 10 Nov 2023 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 09 Nov 2023 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 08 Nov 2023 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 07 Nov 2023 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 06 Nov 2023 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 03 Nov 2023 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 02 Nov 2023 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 01 Nov 2023 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 31 Oct 2023 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 30 Oct 2023 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 27 Oct 2023 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 26 Oct 2023 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 25 Oct 2023 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 24 Oct 2023 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 23 Oct 2023 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 20 Oct 2023 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 19 Oct 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 18 Oct 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 17 Oct 2023 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 16 Oct 2023 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| 13 Oct 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 12 Oct 2023 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 11 Oct 2023 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 10 Oct 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 09 Oct 2023 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| 06 Oct 2023 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 05 Oct 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 04 Oct 2023 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| 03 Oct 2023 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 02 Oct 2023 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| 29 Sept 2023 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| 28 Sept 2023 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 27 Sept 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 26 Sept 2023 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 25 Sept 2023 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 22 Sept 2023 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| 21 Sept 2023 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 20 Sept 2023 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 19 Sept 2023 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 18 Sept 2023 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 15 Sept 2023 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
| 14 Sept 2023 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| 13 Sept 2023 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 12 Sept 2023 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
| 11 Sept 2023 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
| 08 Sept 2023 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| 07 Sept 2023 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| 06 Sept 2023 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| 05 Sept 2023 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
| 01 Sept 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 31 Aug 2023 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| 30 Aug 2023 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
| 29 Aug 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 28 Aug 2023 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 25 Aug 2023 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 24 Aug 2023 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 23 Aug 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 22 Aug 2023 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 21 Aug 2023 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 18 Aug 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 17 Aug 2023 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 16 Aug 2023 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
| 15 Aug 2023 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
| 14 Aug 2023 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
| 11 Aug 2023 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
| 10 Aug 2023 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| 09 Aug 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 08 Aug 2023 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
| 07 Aug 2023 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 04 Aug 2023 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| 03 Aug 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 02 Aug 2023 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| 01 Aug 2023 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 31 Jul 2023 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
| 28 Jul 2023 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
| 27 Jul 2023 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
| 26 Jul 2023 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
| 25 Jul 2023 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 24 Jul 2023 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
| 21 Jul 2023 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
| 20 Jul 2023 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.