Singapore markets open in 7 hours 42 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,488.01 +12.92 (+0.24%) Dow
39,151.99 -17.53 (-0.04%) Nasdaq
17,971.70 +92.40 (+0.52%) Bitcoin USD
61,858.11 -1,174.62 (-1.86%) CMC Crypto 200
1,307.88 -36.62 (-2.72%)
NexPoint Event Driven A (HHCAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 28 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 27 Jun 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 26 Jun 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 25 Jun 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 24 Jun 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 21 Jun 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 20 Jun 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 18 Jun 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 17 Jun 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 14 Jun 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 13 Jun 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 12 Jun 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 11 Jun 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 10 Jun 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 07 Jun 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 06 Jun 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 05 Jun 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 04 Jun 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 03 Jun 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 31 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 30 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 29 May 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 28 May 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 24 May 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 23 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 22 May 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 21 May 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 20 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 17 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 16 May 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 15 May 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 14 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 13 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 10 May 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 09 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 08 May 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 07 May 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 06 May 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 03 May 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 02 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 01 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 30 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 29 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 26 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 25 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 24 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 23 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 22 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 19 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 18 Apr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 17 Apr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 16 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 15 Apr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 12 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 11 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 10 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 09 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 08 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 05 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 04 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 03 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 02 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 01 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 28 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 27 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 26 Mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 25 Mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 22 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 21 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 20 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 19 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 18 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 15 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 14 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 13 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 12 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 11 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 08 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 07 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 06 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 05 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 04 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 01 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 29 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 28 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 27 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 26 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 23 Feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 22 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 21 Feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 20 Feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 16 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 15 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 14 Feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 13 Feb 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 12 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 09 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 08 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.