Emerald Bkg & Finac Evolution - A HSSAX
32.03 USD -0.01 (-0.03%)
Regular-session close
Day range unavailable
27.46 52-week range 35.00
- YTD
- +1.17%
- 1 year
- +6.91%
HSSAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | -0.21 | -0.65% |
| Nov 11, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | +0.05 | +0.16% |
| Nov 10, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | -0.18 | -0.56% |
| Nov 9, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | +0.61 | +1.92% |
| Nov 6, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | +0.06 | +0.19% |
| Nov 5, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | -1.01 | -3.09% |
| Nov 4, 2026 | 32.72 | 32.72 | 32.72 | 32.72 | +0.75 | +2.35% |
| Nov 3, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | -0.20 | -0.62% |
| Nov 2, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | +0.54 | +1.71% |
| Oct 30, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | -0.72 | -2.23% |
| Oct 29, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | +0.58 | +1.83% |
| Oct 28, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | -0.13 | -0.41% |
| Oct 27, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | +0.20 | +0.63% |
| Oct 26, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | -0.07 | -0.22% |
| Oct 23, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | -0.13 | -0.41% |
| Oct 22, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | +0.39 | +1.24% |
| Oct 21, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | +0.18 | +0.57% |
| Oct 20, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | +0.54 | +1.75% |
| Oct 19, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | -0.28 | -0.90% |
| Oct 16, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | -0.10 | -0.32% |
| Oct 15, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | +0.64 | +2.10% |
| Oct 14, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | -0.60 | -1.93% |
| Oct 13, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | -0.15 | -0.48% |
| Oct 12, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | +0.11 | +0.35% |
| Oct 9, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | -0.03 | -0.10% |
| Oct 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | +0.31 | +1.00% |
| Oct 7, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | -0.30 | -0.96% |
| Oct 6, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | -0.06 | -0.19% |
| Oct 5, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | -0.05 | -0.16% |
| Oct 2, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | +0.30 | +0.97% |
| Oct 1, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | +0.40 | +1.31% |
| Sep 30, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | -0.26 | -0.84% |
| Sep 29, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | -0.21 | -0.68% |
| Sep 28, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | -0.52 | -1.65% |
| Sep 25, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | +0.08 | +0.25% |
| Sep 24, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | +0.14 | +0.45% |
| Sep 23, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | -0.57 | -1.78% |
| Sep 22, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | -0.21 | -0.65% |
| Sep 21, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | -0.04 | -0.12% |
| Sep 18, 2026 | 32.19 | 32.19 | 32.19 | 32.19 | -0.09 | -0.28% |
| Sep 17, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 0.00 | 0.00% |
| Sep 16, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | -0.34 | -1.04% |
| Sep 15, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | -0.51 | -1.54% |
| Sep 14, 2026 | 33.13 | 33.13 | 33.13 | 33.13 | +0.16 | +0.49% |
| Sep 11, 2026 | 32.97 | 32.97 | 32.97 | 32.97 | +0.04 | +0.12% |
| Sep 10, 2026 | 32.93 | 32.93 | 32.93 | 32.93 | -0.05 | -0.15% |
| Sep 9, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | -0.79 | -2.34% |
| Sep 8, 2026 | 33.77 | 33.77 | 33.77 | 33.77 | -0.60 | -1.75% |
| Sep 4, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | +0.03 | +0.09% |
| Sep 3, 2026 | 34.34 | 34.34 | 34.34 | 34.34 | +0.70 | +2.08% |
| Sep 2, 2026 | 33.64 | 33.64 | 33.64 | 33.64 | +0.81 | +2.47% |
| Sep 1, 2026 | 32.83 | 32.83 | 32.83 | 32.83 | -0.55 | -1.65% |
| Aug 31, 2026 | 33.38 | 33.38 | 33.38 | 33.38 | -0.39 | -1.15% |
| Aug 28, 2026 | 33.77 | 33.77 | 33.77 | 33.77 | -0.17 | -0.50% |
| Aug 27, 2026 | 33.94 | 33.94 | 33.94 | 33.94 | +0.09 | +0.27% |
| Aug 26, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | -0.13 | -0.38% |
| Aug 25, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | +0.17 | +0.50% |
| Aug 24, 2026 | 33.81 | 33.81 | 33.81 | 33.81 | -0.13 | -0.38% |
| Aug 21, 2026 | 33.94 | 33.94 | 33.94 | 33.94 | +0.45 | +1.34% |
| Aug 20, 2026 | 33.49 | 33.49 | 33.49 | 33.49 | -0.30 | -0.89% |
| Aug 19, 2026 | 33.79 | 33.79 | 33.79 | 33.79 | -0.04 | -0.12% |
| Aug 18, 2026 | 33.83 | 33.83 | 33.83 | 33.83 | -0.30 | -0.88% |
| Aug 17, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | -0.42 | -1.22% |
| Aug 14, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 0.00 | 0.00% |
| Aug 13, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | +0.46 | +1.35% |
65 days, newest first. Daily bars as drawn on the HSSAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.