U.S. Midwest Domestic Hot-Rolle (HRCN24.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 773.00 | 785.00 | 768.00 | 769.00 | 769.00 | 151 |
| 30 May 2024 | 787.00 | 789.00 | 779.00 | 781.00 | 781.00 | 249 |
| 29 May 2024 | 797.00 | 806.00 | 791.00 | 792.00 | 792.00 | 491 |
| 28 May 2024 | 804.00 | 808.00 | 786.00 | 797.00 | 797.00 | 482 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 785.00 | 795.00 | 785.00 | 791.00 | 791.00 | 337 |
| 23 May 2024 | 790.00 | 794.00 | 785.00 | 790.00 | 790.00 | 602 |
| 22 May 2024 | 800.00 | 800.00 | 790.00 | 796.00 | 796.00 | 291 |
| 21 May 2024 | 810.00 | 815.00 | 805.00 | 805.00 | 805.00 | 251 |
| 20 May 2024 | 797.00 | 813.00 | 795.00 | 807.00 | 807.00 | 277 |
| 17 May 2024 | 795.00 | 807.00 | 795.00 | 803.00 | 803.00 | 437 |
| 16 May 2024 | 781.00 | 792.00 | 780.00 | 790.00 | 790.00 | 168 |
| 15 May 2024 | 775.00 | 780.00 | 773.00 | 779.00 | 779.00 | 235 |
| 14 May 2024 | 761.00 | 780.00 | 761.00 | 770.00 | 770.00 | 327 |
| 13 May 2024 | 770.00 | 772.00 | 761.00 | 761.00 | 761.00 | 255 |
| 10 May 2024 | 780.00 | 780.00 | 775.00 | 775.00 | 775.00 | 160 |
| 09 May 2024 | 785.00 | 786.00 | 783.00 | 783.00 | 783.00 | 67 |
| 08 May 2024 | 795.00 | 795.00 | 785.00 | 785.00 | 785.00 | 270 |
| 07 May 2024 | 798.00 | 800.00 | 793.00 | 793.00 | 793.00 | 114 |
| 06 May 2024 | 815.00 | 815.00 | 793.00 | 794.00 | 794.00 | 187 |
| 03 May 2024 | 833.00 | 833.00 | 820.00 | 820.00 | 820.00 | 64 |
| 02 May 2024 | 822.00 | 824.00 | 815.00 | 820.00 | 820.00 | 307 |
| 01 May 2024 | 820.00 | 823.00 | 818.00 | 818.00 | 818.00 | 246 |
| 30 Apr 2024 | 835.00 | 835.00 | 830.00 | 835.00 | 835.00 | 101 |
| 29 Apr 2024 | 830.00 | 845.00 | 830.00 | 838.00 | 838.00 | 101 |
| 26 Apr 2024 | 817.00 | 835.00 | 817.00 | 835.00 | 835.00 | 85 |
| 25 Apr 2024 | 815.00 | 820.00 | 815.00 | 816.00 | 816.00 | 221 |
| 24 Apr 2024 | 830.00 | 830.00 | 818.00 | 818.00 | 818.00 | 32 |
| 23 Apr 2024 | 815.00 | 825.00 | 815.00 | 818.00 | 818.00 | 82 |
| 22 Apr 2024 | 815.00 | 815.00 | 812.00 | 812.00 | 812.00 | 94 |
| 19 Apr 2024 | 815.00 | 815.00 | 814.00 | 815.00 | 815.00 | 96 |
| 18 Apr 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 52 |
| 17 Apr 2024 | 824.00 | 830.00 | 816.00 | 816.00 | 816.00 | 104 |
| 16 Apr 2024 | 825.00 | 825.00 | 814.00 | 818.00 | 818.00 | 244 |
| 15 Apr 2024 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | - |
| 12 Apr 2024 | 820.00 | 825.00 | 820.00 | 825.00 | 825.00 | 146 |
| 11 Apr 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 112 |
| 10 Apr 2024 | 815.00 | 820.00 | 812.00 | 812.00 | 812.00 | 22 |
| 09 Apr 2024 | 828.00 | 828.00 | 818.00 | 825.00 | 825.00 | 114 |
| 08 Apr 2024 | 830.00 | 830.00 | 820.00 | 820.00 | 820.00 | 31 |
| 05 Apr 2024 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 7 |
| 04 Apr 2024 | 843.00 | 843.00 | 836.00 | 843.00 | 843.00 | 34 |
| 03 Apr 2024 | 848.00 | 848.00 | 840.00 | 848.00 | 848.00 | 111 |
| 02 Apr 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | 2 |
| 01 Apr 2024 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | - |
| 28 Mar 2024 | 872.00 | 884.00 | 870.00 | 870.00 | 870.00 | 58 |
| 27 Mar 2024 | 880.00 | 900.00 | 875.00 | 875.00 | 875.00 | 189 |
| 26 Mar 2024 | 880.00 | 885.00 | 871.00 | 871.00 | 871.00 | 71 |
| 25 Mar 2024 | 889.00 | 905.00 | 880.00 | 887.00 | 887.00 | 214 |
| 22 Mar 2024 | 875.00 | 881.00 | 875.00 | 881.00 | 881.00 | 150 |
| 21 Mar 2024 | 880.00 | 889.00 | 880.00 | 889.00 | 889.00 | 92 |
| 20 Mar 2024 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | 90 |
| 19 Mar 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 90 |
| 18 Mar 2024 | 857.00 | 860.00 | 850.00 | 860.00 | 860.00 | 11 |
| 15 Mar 2024 | 855.00 | 855.00 | 850.00 | 850.00 | 850.00 | 9 |
| 14 Mar 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 20 |
| 13 Mar 2024 | 861.00 | 861.00 | 850.00 | 857.00 | 857.00 | 91 |
| 12 Mar 2024 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | - |
| 11 Mar 2024 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 100 |
| 08 Mar 2024 | 879.00 | 879.00 | 869.00 | 879.00 | 879.00 | 30 |
| 07 Mar 2024 | 870.00 | 890.00 | 870.00 | 890.00 | 890.00 | 100 |
| 06 Mar 2024 | 866.00 | 875.00 | 866.00 | 866.00 | 866.00 | 10 |
| 05 Mar 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 156 |
| 04 Mar 2024 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | 75 |
| 01 Mar 2024 | 845.00 | 846.00 | 840.00 | 845.00 | 845.00 | 160 |
| 29 Feb 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 157 |
| 28 Feb 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 25 |
| 27 Feb 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 115 |
| 26 Feb 2024 | 845.00 | 845.00 | 838.00 | 840.00 | 840.00 | 32 |
| 23 Feb 2024 | 844.00 | 844.00 | 840.00 | 840.00 | 840.00 | 50 |
| 22 Feb 2024 | 841.00 | 842.00 | 841.00 | 842.00 | 842.00 | 25 |
| 21 Feb 2024 | 846.00 | 846.00 | 845.00 | 845.00 | 845.00 | 17 |
| 20 Feb 2024 | 832.00 | 850.00 | 828.00 | 845.00 | 845.00 | 134 |
| 16 Feb 2024 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 60 |
| 15 Feb 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 15 |
| 14 Feb 2024 | 830.00 | 836.00 | 830.00 | 836.00 | 836.00 | 55 |
| 13 Feb 2024 | 830.00 | 830.00 | 825.00 | 825.00 | 825.00 | 40 |
| 12 Feb 2024 | 823.00 | 825.00 | 823.00 | 823.00 | 823.00 | 1 |
| 09 Feb 2024 | 839.00 | 840.00 | 831.00 | 836.00 | 836.00 | 20 |
| 08 Feb 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 130 |
| 07 Feb 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 60 |
| 06 Feb 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 10 |
| 05 Feb 2024 | 840.00 | 840.00 | 835.00 | 835.00 | 835.00 | 5 |
| 02 Feb 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 3 |
| 01 Feb 2024 | 850.00 | 850.00 | 843.00 | 850.00 | 850.00 | 168 |
| 31 Jan 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 5 |
| 30 Jan 2024 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | - |
| 29 Jan 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - |
| 26 Jan 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 25 |
| 25 Jan 2024 | 840.00 | 840.00 | 835.00 | 835.00 | 835.00 | 78 |
| 24 Jan 2024 | 860.00 | 860.00 | 845.00 | 845.00 | 845.00 | 9 |
| 23 Jan 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 105 |
| 22 Jan 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| 19 Jan 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 100 |
| 18 Jan 2024 | 838.00 | 838.00 | 830.00 | 838.00 | 838.00 | 20 |
| 17 Jan 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 25 |
| 16 Jan 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 50 |
| 12 Jan 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 5 |
| 11 Jan 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 3 |
| 10 Jan 2024 | 825.00 | 834.00 | 815.00 | 815.00 | 815.00 | 52 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.