OPR - Delayed Quote USD
HWM Dec 2024 105.000 call (HWM241220C00105000)
As of 12:19 PM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 2, 2024 | 13.39 | 13.45 | 13.39 | 13.45 | 13.45 | 2 |
| Nov 29, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 2 |
| Nov 27, 2024 | 12.00 | 12.00 | 11.80 | 11.81 | 11.81 | 19 |
| Nov 26, 2024 | 12.86 | 12.86 | 12.48 | 12.48 | 12.48 | 18 |
| Nov 25, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1 |
| Nov 21, 2024 | 14.20 | 14.45 | 13.87 | 13.87 | 13.87 | 7 |
| Nov 20, 2024 | 14.10 | 14.10 | 12.95 | 13.20 | 13.20 | 20 |
| Nov 19, 2024 | 10.60 | 11.85 | 10.60 | 11.85 | 11.85 | 6 |
| Nov 18, 2024 | 8.70 | 9.37 | 8.70 | 9.37 | 9.37 | 7 |
| Nov 15, 2024 | 8.76 | 8.76 | 8.50 | 8.50 | 8.50 | 33 |
| Nov 14, 2024 | 11.82 | 11.82 | 9.30 | 9.30 | 9.30 | 47 |
| Nov 13, 2024 | 12.10 | 12.10 | 11.75 | 11.90 | 11.90 | 5 |
| Nov 12, 2024 | 10.40 | 10.40 | 9.39 | 10.14 | 10.14 | 7 |
| Nov 11, 2024 | 11.56 | 11.80 | 11.31 | 11.75 | 11.75 | 24 |
| Nov 8, 2024 | 9.30 | 10.20 | 9.03 | 10.20 | 10.20 | 77 |
| Nov 7, 2024 | 9.30 | 9.75 | 9.25 | 9.25 | 9.25 | 8 |
| Nov 6, 2024 | 6.00 | 10.70 | 6.00 | 10.20 | 10.20 | 104 |
| Nov 5, 2024 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 11 |
| Nov 4, 2024 | 3.92 | 4.13 | 3.71 | 3.71 | 3.71 | 106 |
| Nov 1, 2024 | 4.20 | 4.20 | 3.90 | 3.90 | 3.90 | 23 |
| Oct 31, 2024 | 4.10 | 4.10 | 3.60 | 3.85 | 3.85 | 23 |
| Oct 30, 2024 | 4.10 | 4.26 | 4.10 | 4.26 | 4.26 | 26 |
| Oct 29, 2024 | 3.90 | 3.91 | 3.80 | 3.80 | 3.80 | 19 |
| Oct 28, 2024 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 7 |
| Oct 25, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2 |
| Oct 24, 2024 | 4.35 | 4.46 | 4.35 | 4.46 | 4.46 | 14 |
| Oct 23, 2024 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 18 |
| Oct 22, 2024 | 6.58 | 6.58 | 4.89 | 5.20 | 5.20 | 123 |
| Oct 21, 2024 | 7.10 | 7.20 | 6.71 | 6.80 | 6.80 | 19 |