Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
HAFN
)
7.220
-0.140 (-1.90%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 04, 2024
7.210
7.270
7.170
7.220
1,521,801
-0.14(-1.90%)
Sep 03, 2024
7.440
7.450
7.310
7.360
1,876,796
-0.79(-9.69%)
Aug 30, 2024
8.080
8.200
8.050
8.150
1,318,598
+0.11(+1.37%)
Aug 29, 2024
7.840
8.125
7.819
8.040
1,306,501
+0.22(+2.81%)
Aug 28, 2024
7.890
7.930
7.800
7.820
1,725,999
-0.23(-2.86%)
Aug 27, 2024
8.060
8.130
8.020
8.050
1,440,044
-0.14(-1.71%)
Aug 26, 2024
7.920
8.260
7.920
8.190
1,693,210
+0.19(+2.37%)
Aug 23, 2024
7.820
8.050
7.775
8.000
1,261,371
+0.32(+4.17%)
Aug 22, 2024
7.680
7.755
7.610
7.680
816,598
-0.05(-0.65%)
Aug 21, 2024
7.690
7.735
7.640
7.730
376,158
+0.16(+2.11%)
Aug 20, 2024
7.620
7.640
7.525
7.570
749,669
-0.31(-3.93%)
Aug 19, 2024
7.750
7.885
7.730
7.880
435,277
+0.12(+1.55%)
Aug 16, 2024
7.700
7.800
7.680
7.760
321,645
-0.03(-0.39%)
Aug 15, 2024
7.740
7.790
7.635
7.790
382,595
+0.12(+1.56%)
Aug 14, 2024
7.680
7.755
7.635
7.670
453,863
+0.13(+1.72%)
Aug 13, 2024
7.560
7.600
7.505
7.540
322,469
-0.08(-1.05%)
Aug 12, 2024
7.670
7.700
7.600
7.620
345,371
+0.18(+2.42%)
Aug 09, 2024
7.570
7.570
7.365
7.440
531,815
-0.14(-1.85%)
Aug 08, 2024
7.510
7.580
7.455
7.580
329,602
+0.08(+1.07%)
Aug 07, 2024
7.620
7.656
7.395
7.500
384,381
+0.02(+0.27%)
Aug 06, 2024
7.250
7.530
7.250
7.480
484,243
+0.27(+3.74%)
Aug 05, 2024
7.030
7.345
7.030
7.210
747,173
-0.30(-3.99%)
Aug 02, 2024
7.490
7.565
7.445
7.510
619,050
-0.32(-4.09%)
Aug 01, 2024
7.970
7.970
7.750
7.830
349,073
-0.13(-1.63%)
Jul 31, 2024
7.970
7.990
7.885
7.960
271,156
+0.09(+1.14%)
Jul 30, 2024
7.810
7.900
7.800
7.870
261,517
+0.04(+0.51%)
Jul 29, 2024
7.750
7.830
7.750
7.830
233,889
+0.28(+3.71%)
Jul 26, 2024
7.630
7.630
7.510
7.550
246,769
-0.04(-0.53%)
Jul 25, 2024
7.750
7.750
7.590
7.590
402,643
-0.17(-2.19%)
Jul 24, 2024
7.990
8.010
7.760
7.760
429,925
-0.28(-3.48%)
Jul 23, 2024
8.010
8.050
7.910
8.040
507,409
+0.09(+1.13%)
Jul 22, 2024
7.720
7.950
7.720
7.950
590,353
+0.31(+4.06%)
Jul 19, 2024
7.600
7.765
7.570
7.640
919,437
-0.11(-1.42%)
Jul 18, 2024
7.840
7.860
7.710
7.750
381,001
-0.03(-0.39%)
Jul 17, 2024
7.780
7.800
7.725
7.780
291,194
-0.05(-0.64%)
Jul 16, 2024
7.820
7.835
7.700
7.830
513,518
+0.00(+0.00%)
Jul 15, 2024
7.730
7.860
7.700
7.830
569,750
+0.14(+1.82%)
Jul 12, 2024
7.780
7.780
7.660
7.690
532,592
-0.10(-1.28%)
Jul 11, 2024
7.790
7.850
7.725
7.790
851,979
-0.25(-3.11%)
Jul 10, 2024
7.920
8.070
7.920
8.040
179,019
+0.11(+1.39%)
Jul 09, 2024
7.890
8.020
7.890
7.930
248,583
+0.04(+0.51%)
Jul 08, 2024
7.990
8.010
7.880
7.890
218,894
-0.20(-2.47%)
Jul 05, 2024
8.180
8.180
8.060
8.090
193,055
-0.16(-1.94%)
Jul 03, 2024
8.280
8.340
8.240
8.250
164,391
-0.05(-0.60%)
Jul 02, 2024
8.250
8.370
8.230
8.300
230,599
+0.08(+0.97%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.