Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,094.47 -209.03 (-0.32%) CMC Crypto 200
1,371.89 -45.99 (-3.24%)
NexPoint Merger Arbitrage Z (HMEZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 13 Jun 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 12 Jun 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 11 Jun 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 10 Jun 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 07 Jun 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 06 Jun 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 05 Jun 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 04 Jun 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 03 Jun 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 31 May 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 30 May 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 29 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 28 May 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 24 May 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 23 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 22 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 21 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 20 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 17 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 16 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 15 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 14 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 13 May 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 10 May 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 09 May 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 08 May 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 07 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 06 May 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 03 May 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 02 May 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 01 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 30 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 29 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 26 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 25 Apr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 24 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 23 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 22 Apr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 19 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 18 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 17 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 16 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 15 Apr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 12 Apr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 11 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 10 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 09 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 08 Apr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 05 Apr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 04 Apr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 03 Apr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 02 Apr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 01 Apr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 28 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 27 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 26 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 25 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 22 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 21 Mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 21 Mar 2024 | 0.252 Dividend | |||||
| 20 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.70 | - |
| 19 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.69 | - |
| 18 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.69 | - |
| 15 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.66 | - |
| 14 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.66 | - |
| 13 Mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.68 | - |
| 12 Mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.64 | - |
| 11 Mar 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.62 | - |
| 08 Mar 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.62 | - |
| 07 Mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.61 | - |
| 06 Mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.61 | - |
| 05 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.60 | - |
| 04 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.60 | - |
| 01 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.54 | - |
| 29 Feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.46 | - |
| 28 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.47 | - |
| 27 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.47 | - |
| 26 Feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.48 | - |
| 23 Feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.48 | - |
| 22 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.45 | - |
| 21 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.43 | - |
| 20 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.42 | - |
| 16 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.42 | - |
| 15 Feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.41 | - |
| 14 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.42 | - |
| 13 Feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.41 | - |
| 12 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.42 | - |
| 09 Feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.41 | - |
| 08 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.39 | - |
| 07 Feb 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.37 | - |
| 06 Feb 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.37 | - |
| 05 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.35 | - |
| 02 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.35 | - |
| 01 Feb 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.37 | - |
| 31 Jan 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.36 | - |
| 30 Jan 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.39 | - |
| 29 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.40 | - |
| 26 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.40 | - |
| 25 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.40 | - |
| *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.