SHE, 159120 End of Day and Historical Stock Data [HSSCITI ETF]

18 May 2026

LAST: 0.7780	CHANGE: 0.01	OPEN: 0.7870	HIGH: 0.7890	ASK: 0.0000	VOLUME: 25.83M
LAST: 0.7780	CHG(%): 1.77	PREV: 0.7920	LOW: 0.7760	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
18 May 26	0.7870	0.7890	0.7760	0.7780	25.83M
15 May 26	0.8140	0.8140	0.7860	0.7920	35.11M
14 May 26	0.8420	0.8460	0.8130	0.8130	29.16M
13 May 26	0.8220	0.8240	0.8010	0.8170	30.99M
12 May 26	0.8220	0.8270	0.8110	0.8110	19.82M
11 May 26	0.8220	0.8260	0.8160	0.8240	30.11M
08 May 26	0.8220	0.8250	0.8150	0.8250	32.33M
07 May 26	0.8180	0.8290	0.8140	0.8280	29.27M
06 May 26	0.7910	0.8130	0.7910	0.8010	45.69M
30 Apr 26	0.7780	0.7820	0.7680	0.7790	25.21M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

0.7780