Hulamin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 365.00 | 375.00 | 362.00 | 370.00 | 370.00 | 728,489 |
| 2024-08-26 | 370.00 | 370.00 | 362.00 | 362.00 | 362.00 | 862,290 |
| 2024-08-23 | 373.00 | 379.00 | 341.00 | 367.00 | 367.00 | 936,626 |
| 2024-08-22 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | 1,493,872 |
| 2024-08-21 | 380.00 | 380.00 | 375.00 | 375.00 | 375.00 | 491,151 |
| 2024-08-20 | 380.00 | 380.00 | 367.00 | 370.00 | 370.00 | 194,518 |
| 2024-08-19 | 420.00 | 430.00 | 365.00 | 398.00 | 398.00 | 254,483 |
| 2024-08-16 | 412.00 | 420.00 | 412.00 | 420.00 | 420.00 | 104,443 |
| 2024-08-15 | 419.00 | 419.00 | 412.00 | 419.00 | 419.00 | 15,309 |
| 2024-08-14 | 419.00 | 419.00 | 414.00 | 419.00 | 419.00 | 24,218 |
| 2024-08-13 | 413.00 | 420.00 | 412.00 | 420.00 | 420.00 | 24,493 |
| 2024-08-12 | 415.00 | 420.00 | 410.00 | 420.00 | 420.00 | 41,614 |
| 2024-08-08 | 428.00 | 430.00 | 408.00 | 420.00 | 420.00 | 95,778 |
| 2024-08-07 | 435.00 | 445.00 | 420.00 | 428.00 | 428.00 | 790,792 |
| 2024-08-06 | 439.00 | 443.00 | 420.00 | 433.00 | 433.00 | 1,187,615 |
| 2024-08-05 | 430.00 | 450.00 | 401.00 | 440.00 | 440.00 | 1,233,270 |
| 2024-08-02 | 453.00 | 460.00 | 450.00 | 450.00 | 450.00 | 8,524 |
| 2024-08-01 | 456.00 | 470.00 | 445.00 | 454.00 | 454.00 | 170,579 |
| 2024-07-31 | 441.00 | 460.00 | 441.00 | 460.00 | 460.00 | 691,169 |
| 2024-07-30 | 421.00 | 443.00 | 421.00 | 443.00 | 443.00 | 27,568 |
| 2024-07-29 | 450.00 | 450.00 | 440.00 | 441.00 | 441.00 | 231,351 |
| 2024-07-26 | 450.00 | 450.00 | 442.00 | 450.00 | 450.00 | 90,826 |
| 2024-07-25 | 447.00 | 450.00 | 438.00 | 449.00 | 449.00 | 205,824 |
| 2024-07-24 | 432.00 | 450.00 | 430.00 | 449.00 | 449.00 | 388,462 |
| 2024-07-23 | 424.00 | 450.00 | 424.00 | 428.00 | 428.00 | 216,282 |
| 2024-07-22 | 418.00 | 424.00 | 412.00 | 423.00 | 423.00 | 39,168 |
| 2024-07-19 | 410.00 | 424.00 | 401.00 | 407.00 | 407.00 | 195,853 |
| 2024-07-18 | 435.00 | 435.00 | 419.00 | 419.00 | 419.00 | 30,004 |
| 2024-07-17 | 443.00 | 443.00 | 425.00 | 425.00 | 425.00 | 33,871 |
| 2024-07-16 | 424.00 | 451.00 | 424.00 | 434.00 | 434.00 | 333,717 |
| 2024-07-15 | 415.00 | 423.00 | 400.00 | 411.00 | 411.00 | 236,744 |
| 2024-07-12 | 424.00 | 424.00 | 401.00 | 424.00 | 424.00 | 102,756 |
| 2024-07-11 | 410.00 | 425.00 | 400.00 | 400.00 | 400.00 | 183,930 |
| 2024-07-10 | 404.00 | 410.00 | 400.00 | 410.00 | 410.00 | 192,617 |
| 2024-07-09 | 409.00 | 409.00 | 397.00 | 404.00 | 404.00 | 193,149 |
| 2024-07-08 | 400.00 | 410.00 | 400.00 | 405.00 | 405.00 | 170,788 |
| 2024-07-05 | 395.00 | 410.00 | 395.00 | 410.00 | 410.00 | 212,883 |
| 2024-07-04 | 406.00 | 410.00 | 390.00 | 409.00 | 409.00 | 226,678 |
| 2024-07-03 | 400.00 | 407.00 | 400.00 | 406.00 | 406.00 | 48,594 |
| 2024-07-02 | 409.00 | 409.00 | 390.00 | 407.00 | 407.00 | 29,123 |
| 2024-07-01 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | 325,783 |
| 2024-06-28 | 405.00 | 410.00 | 403.00 | 410.00 | 410.00 | 157,258 |
| 2024-06-27 | 404.00 | 410.00 | 404.00 | 404.00 | 404.00 | 108,316 |
| 2024-06-26 | 400.00 | 405.00 | 400.00 | 402.00 | 402.00 | 9,905 |
| 2024-06-25 | 398.00 | 400.00 | 392.00 | 398.00 | 398.00 | 626,577 |
| 2024-06-24 | 400.00 | 405.00 | 395.00 | 400.00 | 400.00 | 136,284 |
| 2024-06-21 | 400.00 | 410.00 | 398.00 | 399.00 | 399.00 | 179,713 |
| 2024-06-20 | 378.00 | 435.00 | 378.00 | 403.00 | 403.00 | 392,487 |
| 2024-06-19 | 360.00 | 379.00 | 360.00 | 375.00 | 375.00 | 17,476,297 |
| 2024-06-18 | 379.00 | 380.00 | 358.00 | 368.00 | 368.00 | 87,211 |
| 2024-06-14 | 355.00 | 377.00 | 351.00 | 376.00 | 376.00 | 25,984 |
| 2024-06-13 | 357.00 | 370.00 | 355.00 | 355.00 | 355.00 | 66,320 |
| 2024-06-12 | 373.00 | 379.00 | 355.00 | 356.00 | 356.00 | 67,941 |
| 2024-06-11 | 375.00 | 380.00 | 359.00 | 373.00 | 373.00 | 100,328 |
| 2024-06-10 | 382.00 | 382.00 | 360.00 | 375.00 | 375.00 | 12,099 |
| 2024-06-07 | 365.00 | 370.00 | 351.00 | 370.00 | 370.00 | 248,021 |
| 2024-06-06 | 362.00 | 370.00 | 362.00 | 370.00 | 370.00 | 241,547 |
| 2024-06-05 | 385.00 | 385.00 | 342.00 | 372.00 | 372.00 | 250,202 |
| 2024-06-04 | 381.00 | 385.00 | 378.00 | 385.00 | 385.00 | 285,792 |
| 2024-06-03 | 392.00 | 398.00 | 375.00 | 380.00 | 380.00 | 56,126 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-10 | 18.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.