Emerald Bkg & Finac Evolution - Ins HSSIX
33.97 USD -0.01 (-0.03%)
Regular-session close
Day range unavailable
29.07 52-week range 37.08
- YTD
- +1.43%
- 1 year
- +7.26%
HSSIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | -0.22 | -0.64% |
| Nov 11, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | +0.05 | +0.15% |
| Nov 10, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | -0.19 | -0.55% |
| Nov 9, 2026 | 34.34 | 34.34 | 34.34 | 34.34 | +0.65 | +1.93% |
| Nov 6, 2026 | 33.69 | 33.69 | 33.69 | 33.69 | +0.07 | +0.21% |
| Nov 5, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | -1.07 | -3.08% |
| Nov 4, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | +0.79 | +2.33% |
| Nov 3, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | -0.21 | -0.62% |
| Nov 2, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | +0.57 | +1.70% |
| Oct 30, 2026 | 33.54 | 33.54 | 33.54 | 33.54 | -0.76 | -2.22% |
| Oct 29, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | +0.61 | +1.81% |
| Oct 28, 2026 | 33.69 | 33.69 | 33.69 | 33.69 | -0.13 | -0.38% |
| Oct 27, 2026 | 33.82 | 33.82 | 33.82 | 33.82 | +0.21 | +0.62% |
| Oct 26, 2026 | 33.61 | 33.61 | 33.61 | 33.61 | -0.07 | -0.21% |
| Oct 23, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | -0.15 | -0.44% |
| Oct 22, 2026 | 33.83 | 33.83 | 33.83 | 33.83 | +0.42 | +1.26% |
| Oct 21, 2026 | 33.41 | 33.41 | 33.41 | 33.41 | +0.19 | +0.57% |
| Oct 20, 2026 | 33.22 | 33.22 | 33.22 | 33.22 | +0.58 | +1.78% |
| Oct 19, 2026 | 32.64 | 32.64 | 32.64 | 32.64 | -0.30 | -0.91% |
| Oct 16, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | -0.11 | -0.33% |
| Oct 15, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | +0.68 | +2.10% |
| Oct 14, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | -0.63 | -1.91% |
| Oct 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | -0.16 | -0.48% |
| Oct 12, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | +0.11 | +0.33% |
| Oct 9, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | -0.02 | -0.06% |
| Oct 8, 2026 | 33.07 | 33.07 | 33.07 | 33.07 | +0.33 | +1.01% |
| Oct 7, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | -0.33 | -1.00% |
| Oct 6, 2026 | 33.07 | 33.07 | 33.07 | 33.07 | -0.06 | -0.18% |
| Oct 5, 2026 | 33.13 | 33.13 | 33.13 | 33.13 | -0.05 | -0.15% |
| Oct 2, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | +0.31 | +0.94% |
| Oct 1, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | +0.43 | +1.33% |
| Sep 30, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | -0.27 | -0.83% |
| Sep 29, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | -0.22 | -0.67% |
| Sep 28, 2026 | 32.93 | 32.93 | 32.93 | 32.93 | -0.56 | -1.67% |
| Sep 25, 2026 | 33.49 | 33.49 | 33.49 | 33.49 | +0.09 | +0.27% |
| Sep 24, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | +0.15 | +0.45% |
| Sep 23, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | -0.61 | -1.80% |
| Sep 22, 2026 | 33.86 | 33.86 | 33.86 | 33.86 | -0.22 | -0.65% |
| Sep 21, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | -0.04 | -0.12% |
| Sep 18, 2026 | 34.12 | 34.12 | 34.12 | 34.12 | -0.09 | -0.26% |
| Sep 17, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | 0.00 | 0.00% |
| Sep 16, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | -0.36 | -1.04% |
| Sep 15, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | -0.55 | -1.57% |
| Sep 14, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | +0.17 | +0.49% |
| Sep 11, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | +0.05 | +0.14% |
| Sep 10, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | -0.06 | -0.17% |
| Sep 9, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | -0.83 | -2.32% |
| Sep 8, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | -0.64 | -1.76% |
| Sep 4, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | +0.04 | +0.11% |
| Sep 3, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | +0.74 | +2.08% |
| Sep 2, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | +0.85 | +2.44% |
| Sep 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | -0.58 | -1.64% |
| Aug 31, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | -0.41 | -1.15% |
| Aug 28, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | -0.17 | -0.47% |
| Aug 27, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | +0.09 | +0.25% |
| Aug 26, 2026 | 35.87 | 35.87 | 35.87 | 35.87 | -0.14 | -0.39% |
| Aug 25, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | +0.17 | +0.47% |
| Aug 24, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | -0.13 | -0.36% |
| Aug 21, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | +0.48 | +1.35% |
| Aug 20, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | -0.31 | -0.87% |
| Aug 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | -0.05 | -0.14% |
| Aug 18, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | -0.32 | -0.88% |
| Aug 17, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | -0.45 | -1.23% |
| Aug 14, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | +0.01 | +0.03% |
| Aug 13, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | +0.48 | +1.33% |
65 days, newest first. Daily bars as drawn on the HSSIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.