SHE, 159132 End of Day and Historical Stock Data [HSBIO ETF]

31 Jul 2026

LAST: 0.8730	CHANGE: 0.01	OPEN: 0.8800	HIGH: 0.8800	ASK: 0.0000	VOLUME: 29.48M
LAST: 0.8730	CHG(%): 0.58	PREV: 0.8680	LOW: 0.8600	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
31 Jul 26	0.8800	0.8800	0.8600	0.8730	29.48M
30 Jul 26	0.8870	0.9000	0.8570	0.8680	37.62M
29 Jul 26	0.8870	0.8960	0.8800	0.8890	38.75M
28 Jul 26	0.8870	0.8900	0.8740	0.8780	29.01M
27 Jul 26	0.8890	0.8980	0.8780	0.8870	56.79M
24 Jul 26	0.9080	0.9090	0.8820	0.8820	57.8M
23 Jul 26	0.9060	0.9060	0.8890	0.8960	46.01M
22 Jul 26	0.9080	0.9130	0.8780	0.8930	103.83M
21 Jul 26	0.8940	0.8940	0.8680	0.8870	86.11M
20 Jul 26	0.8960	0.8960	0.8630	0.8880	76.36M

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:

0.8730