Hays Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 155.00 155.50 148.00 148.00 6,637,696
Apr 18, 2019 155.00 155.50 148.00 148.00 6,637,696
Apr 17, 2019 157.60 160.49 153.90 155.50 5,175,762
Apr 16, 2019 157.40 159.00 151.00 158.80 4,198,285
Apr 15, 2019 158.80 163.50 158.80 163.10 3,991,091
Apr 12, 2019 158.00 160.00 157.40 159.00 2,647,412
Apr 11, 2019 156.00 158.50 155.36 157.80 2,742,242
Apr 10, 2019 150.70 155.80 150.70 155.60 8,222,568
Apr 9, 2019 151.10 152.90 146.80 151.90 6,555,438
Apr 8, 2019 152.70 154.20 151.82 152.70 3,574,150
Apr 5, 2019 154.00 154.30 152.30 152.70 2,831,102
Apr 4, 2019 154.70 155.10 153.40 154.80 1,717,513
Apr 3, 2019 151.20 154.70 149.98 154.70 3,814,079
Apr 2, 2019 151.20 151.80 149.10 150.20 2,333,382
Apr 1, 2019 149.80 151.70 149.20 150.20 2,009,692
Mar 29, 2019 148.00 150.40 148.00 150.00 3,522,399
Mar 28, 2019 146.60 149.10 146.40 147.40 3,418,687
Mar 27, 2019 147.00 149.50 146.00 147.70 5,783,684
Mar 26, 2019 146.60 148.20 145.30 147.50 3,627,791
Mar 25, 2019 148.60 149.14 145.70 145.90 3,169,111
Mar 22, 2019 153.70 154.20 148.20 148.60 3,479,964
Mar 21, 2019 152.90 154.40 151.60 154.00 3,090,262
Mar 20, 2019 155.50 155.50 153.10 154.00 2,576,592
Mar 19, 2019 156.50 156.60 155.10 155.90 2,718,092
Mar 18, 2019 156.40 157.60 155.30 155.70 1,969,062
Mar 15, 2019 153.70 157.10 153.70 156.90 5,776,090
Mar 14, 2019 152.70 155.30 152.70 153.70 3,287,987
Mar 13, 2019 154.00 154.50 152.95 154.10 3,760,130
Mar 12, 2019 151.90 154.40 151.90 153.90 3,950,251
Mar 11, 2019 150.80 152.50 150.70 152.50 2,609,268
Mar 8, 2019 150.90 151.12 149.20 151.00 2,379,326
Mar 7, 2019 155.80 155.92 151.20 151.90 2,838,638
Mar 6, 2019 157.00 157.80 155.30 156.40 4,031,642
Mar 5, 2019 155.60 156.90 154.60 156.50 4,453,811
Mar 4, 2019 155.90 156.50 153.90 155.20 2,443,132
Mar 1, 2019 152.30 155.10 152.10 155.10 4,115,033
Feb 28, 2019 150.30 152.00 149.10 152.00 5,707,900
Feb 27, 2019 151.60 151.90 149.20 150.20 3,656,481
Feb 26, 2019 149.00 153.40 148.80 152.40 10,093,265
Feb 25, 2019 150.90 152.00 149.10 149.90 4,988,482
Feb 22, 2019 150.80 154.50 150.10 151.50 4,058,818
Feb 21, 2019 150.50 151.80 144.20 151.80 9,943,164
Feb 20, 2019 156.80 159.90 156.80 158.40 2,622,342
Feb 19, 2019 158.50 159.10 155.40 158.10 4,099,307
Feb 18, 2019 157.90 160.70 157.20 159.20 1,889,845
Feb 15, 2019 155.70 159.30 154.60 158.50 2,860,180
Feb 14, 2019 156.60 159.30 154.80 156.00 3,389,878
Feb 13, 2019 157.40 158.30 156.10 157.20 4,320,038
Feb 12, 2019 152.40 156.30 152.40 156.30 2,972,877
Feb 11, 2019 150.10 152.40 149.47 151.50 4,455,090
Showing 1 to 50 of 260