HX - Hexindai Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20191.61001.68001.61001.68001.6800197,500
Sep 12, 20191.58001.61001.57401.61001.6100107,800
Sep 11, 20191.63001.68201.53001.60001.6000191,800
Sep 10, 20191.51001.64001.51001.63001.6300193,400
Sep 09, 20191.52001.56001.51001.56001.5600105,700
Sep 06, 20191.55001.59001.54001.55001.5500148,500
Sep 05, 20191.57001.58501.50001.56001.5600144,100
Sep 04, 20191.55001.60001.55001.57001.570086,000
Sep 03, 20191.88001.89001.40001.51001.5100706,800
Aug 30, 20192.06002.13001.88001.90001.9000230,300
Aug 29, 20192.08002.16002.07002.08002.0800107,700
Aug 28, 20192.13002.18502.09002.09002.0900151,100
Aug 27, 20192.26002.30002.12702.15002.1500157,200
Aug 26, 20192.40002.45002.27002.29002.2900201,700
Aug 23, 20192.40002.45002.33002.40002.4000215,500
Aug 22, 20192.41002.43002.35102.43002.4300169,300
Aug 21, 20192.38002.45002.37002.44002.4400188,300
Aug 20, 20192.42002.49002.30002.37002.3700169,800
Aug 19, 20192.45002.49002.42002.47002.4700201,400
Aug 16, 20192.46002.50002.33002.42002.4200238,100
Aug 15, 20192.39002.48002.35002.46002.4600234,100
Aug 14, 20192.30002.40002.30002.38002.3800213,500
Aug 13, 20192.23002.43402.23002.35002.3500281,800
Aug 12, 20192.21002.28002.20002.26002.2600215,700
Aug 09, 20192.22002.27002.20002.26002.2600210,400
Aug 08, 20192.25002.28002.20002.26002.2600197,300
Aug 07, 20192.25002.29002.20002.23002.2300184,600
Aug 06, 20192.23002.29002.23002.28002.2800203,200
Aug 05, 20192.30002.30002.19002.26002.2600162,300
Aug 02, 20192.27002.33002.19002.31002.3100204,500
Aug 01, 20192.29002.30002.22002.30002.3000199,400
Jul 31, 20192.19002.28002.19002.26002.2600139,800
Jul 30, 20192.21002.29002.19502.21002.2100153,000
Jul 29, 20192.22002.28002.17002.24002.2400210,400
Jul 26, 20192.24002.30002.18002.21002.2100181,300
Jul 25, 20192.21002.29002.21002.23502.2350222,900
Jul 24, 20192.20002.29002.20002.22002.2200212,700
Jul 23, 20192.25002.31002.19002.23502.2350210,400
Jul 22, 20192.21002.31002.18002.26002.2600192,500
Jul 19, 20192.20002.29002.14002.23002.2300259,700
Jul 18, 20192.20002.25002.12002.17002.1700217,100
Jul 17, 20192.43002.49002.10002.21002.2100389,300
Jul 16, 20192.35002.45002.35002.43002.4300204,600
Jul 15, 20192.32002.44002.31002.34002.3400140,100
Jul 12, 20192.32002.39002.32002.37002.3700143,400
Jul 11, 20192.37002.45002.31002.33002.3300121,800
Jul 10, 20192.52002.54002.40002.41002.4100101,100
Jul 09, 20192.52002.60002.50002.54002.5400194,000
Jul 08, 20192.45002.56002.45002.55002.5500174,500
Jul 05, 20192.49002.53002.40002.47002.4700166,200
Jul 03, 20192.49002.54002.43502.53002.5300247,400
Jul 02, 20192.44002.50002.41002.49002.4900130,700
Jul 01, 20192.40002.46002.35002.45002.4500138,000
Jun 28, 20192.28002.38002.27002.38002.3800199,900
Jun 27, 20192.24002.34002.24002.31002.3100176,600
Jun 26, 20192.19002.32002.19002.26002.2600118,000
Jun 25, 20192.19002.23002.16002.17002.1700224,000
Jun 24, 20192.26002.27002.21002.24002.2400158,000
Jun 21, 20192.25002.27002.23002.25002.2500134,500
Jun 20, 20192.34002.36002.24002.25002.2500277,800
Jun 19, 20192.37002.40002.34002.37002.3700142,400
Jun 18, 20192.37002.48002.26002.36002.3600228,500
Jun 17, 20192.41002.53002.41002.47002.4700244,400
Jun 14, 20192.47002.50002.36002.41002.4100136,200
Jun 13, 20192.30002.46002.30002.46002.4600207,900
Jun 12, 20192.23002.28002.21002.27002.2700156,400
Jun 11, 20192.17002.25002.17002.21002.2100109,600
Jun 10, 20192.10002.22002.10002.17002.1700118,100
Jun 07, 20192.06002.18002.06002.10002.1000120,900
Jun 06, 20192.19002.21002.02002.07002.0700110,900
Jun 05, 20192.35002.36002.14002.18002.1800161,200
Jun 04, 20192.53002.58302.27002.29002.2900331,400
Jun 03, 20192.62002.68002.52002.54002.5400215,000
May 31, 20192.81002.83002.62002.65002.6500224,400
May 30, 20192.75002.84002.75002.81002.8100219,600
May 29, 20192.72002.78002.72002.74002.7400215,200
May 28, 20192.67002.76002.67002.74002.7400203,100
May 24, 20192.57002.69002.57002.67002.6700190,400
May 23, 20192.63002.70002.58002.60002.6000234,300
May 22, 20192.68002.75002.63002.65002.6500192,100
May 21, 20192.75002.80002.67002.70002.7000198,400
May 20, 20192.76002.82002.73002.74002.7400151,900
May 17, 20192.75002.84002.75002.81002.8100118,700
May 16, 20192.80002.85002.77002.80002.8000169,900
May 15, 20192.85002.86002.75002.80002.8000130,900
May 14, 20192.95002.97002.76002.81002.8100218,900
May 13, 20192.96003.07002.89002.92002.9200136,500
May 10, 20192.90003.07002.90003.07003.0700216,800
May 09, 20192.85002.93002.80002.90002.9000119,600
May 08, 20192.90002.97002.88002.93002.9300174,000
May 07, 20192.83002.94002.75002.88002.8800210,800
May 06, 20192.82002.90002.75002.82002.8200184,500
May 03, 20192.89002.94002.86002.92002.9200135,300
May 02, 20192.85002.88002.75002.85002.8500120,600
May 01, 20192.85002.95002.84002.86002.8600105,200
Apr 30, 20192.89002.98802.84002.85002.8500107,000
Apr 29, 20192.92003.00002.75002.91002.9100153,800
Apr 26, 20192.85002.95002.84002.92002.9200157,300
Apr 25, 20192.94002.96902.80002.85002.8500191,700
Apr 24, 20192.85002.95002.85002.94002.9400177,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...