Pioneer Diversified High ... (HNW)
11.98
0.00 (0.03%)
At close: Mar 04, 2025, 3:28 PM
HNW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 12.01 | 12.05 | 11.96 | 11.98 | -0.03 | -0.25% | 30,063 |
| Feb 28, 2025 | 12.00 | 12.04 | 11.98 | 12.01 | 0.02 | 0.17% | 16,330 |
| Feb 27, 2025 | 12.09 | 12.09 | 11.98 | 11.99 | -0.02 | -0.17% | 17,800 |
| Feb 26, 2025 | 12.01 | 12.03 | 11.98 | 12.01 | 0.02 | 0.17% | 25,329 |
| Feb 25, 2025 | 11.95 | 12.00 | 11.92 | 11.99 | 0.01 | 0.08% | 45,700 |
| Feb 24, 2025 | 11.97 | 12.02 | 11.96 | 11.98 | -0.02 | -0.17% | 32,400 |
| Feb 21, 2025 | 12.02 | 12.04 | 11.98 | 12.00 | -0.01 | -0.08% | 23,700 |
| Feb 20, 2025 | 12.01 | 12.03 | 11.98 | 12.01 | 0.03 | 0.25% | 12,602 |
| Feb 19, 2025 | 11.99 | 12.01 | 11.97 | 11.98 | -0.02 | -0.17% | 25,740 |
| Feb 18, 2025 | 11.97 | 12.08 | 11.96 | 12.00 | -0.08 | -0.66% | 39,127 |
| Feb 14, 2025 | 12.07 | 12.13 | 12.04 | 12.08 | 0.04 | 0.33% | 20,300 |
| Feb 13, 2025 | 12.02 | 12.05 | 12.00 | 12.04 | 0.06 | 0.50% | 13,939 |
| Feb 12, 2025 | 11.99 | 12.02 | 11.90 | 11.98 | -0.02 | -0.17% | 41,500 |
| Feb 11, 2025 | 12.00 | 12.00 | 11.97 | 12.00 | 0.02 | 0.17% | 48,440 |
| Feb 10, 2025 | 11.99 | 12.00 | 11.96 | 11.98 | 0.00 | 0.00% | 28,000 |
| Feb 7, 2025 | 11.95 | 11.99 | 11.94 | 11.98 | 0.02 | 0.17% | 93,338 |
| Feb 6, 2025 | 11.93 | 11.98 | 11.89 | 11.96 | 0.03 | 0.25% | 89,200 |
| Feb 5, 2025 | 11.91 | 11.93 | 11.86 | 11.93 | 0.06 | 0.51% | 55,147 |
| Feb 4, 2025 | 11.90 | 11.91 | 11.86 | 11.87 | 0.02 | 0.17% | 102,300 |
| Feb 3, 2025 | 11.89 | 11.89 | 11.82 | 11.85 | -0.04 | -0.34% | 50,343 |
| Jan 31, 2025 | 11.90 | 11.92 | 11.87 | 11.89 | 0.01 | 0.08% | 37,500 |
| Jan 30, 2025 | 11.90 | 11.92 | 11.86 | 11.88 | 0.00 | 0.00% | 21,630 |
| Jan 29, 2025 | 11.91 | 11.93 | 11.87 | 11.88 | -0.04 | -0.34% | 26,000 |
| Jan 28, 2025 | 11.93 | 11.95 | 11.70 | 11.92 | 0.00 | 0.00% | 38,917 |
| Jan 27, 2025 | 11.96 | 11.98 | 11.92 | 11.92 | -0.04 | -0.33% | 64,310 |
| Jan 24, 2025 | 11.98 | 12.02 | 11.93 | 11.96 | -0.02 | -0.17% | 60,406 |
| Jan 23, 2025 | 11.96 | 11.98 | 11.95 | 11.98 | 0.03 | 0.25% | 10,500 |
| Jan 22, 2025 | 11.95 | 12.00 | 11.91 | 11.95 | 0.01 | 0.08% | 26,800 |
| Jan 21, 2025 | 12.00 | 12.00 | 11.94 | 11.94 | 0.02 | 0.17% | 31,400 |
| Jan 17, 2025 | 12.02 | 12.02 | 11.91 | 11.92 | -0.05 | -0.42% | 28,100 |
| Jan 16, 2025 | 12.04 | 12.04 | 11.96 | 11.97 | -0.01 | -0.08% | 24,900 |
| Jan 15, 2025 | 12.01 | 12.04 | 11.96 | 11.98 | 0.05 | 0.42% | 15,220 |
| Jan 14, 2025 | 11.97 | 12.00 | 11.91 | 11.93 | -0.01 | -0.08% | 31,300 |
| Jan 13, 2025 | 12.06 | 12.06 | 11.94 | 11.94 | -0.06 | -0.50% | 17,800 |
| Jan 10, 2025 | 12.12 | 12.12 | 11.96 | 12.00 | -0.02 | -0.17% | 55,909 |
| Jan 8, 2025 | 11.95 | 12.02 | 11.93 | 12.02 | 0.07 | 0.59% | 33,300 |
| Jan 7, 2025 | 12.02 | 12.04 | 11.91 | 11.95 | -0.03 | -0.25% | 24,136 |
| Jan 6, 2025 | 11.97 | 12.02 | 11.94 | 11.98 | 0.05 | 0.42% | 12,523 |
| Jan 3, 2025 | 11.91 | 11.95 | 11.88 | 11.93 | 0.07 | 0.59% | 30,300 |
| Jan 2, 2025 | 11.87 | 11.87 | 11.84 | 11.86 | 0.06 | 0.51% | 8,509 |
| Dec 31, 2024 | 11.83 | 11.88 | 11.79 | 11.80 | 0.04 | 0.34% | 27,500 |
| Dec 30, 2024 | 11.79 | 11.80 | 11.74 | 11.76 | 0.05 | 0.43% | 38,343 |
| Dec 27, 2024 | 11.78 | 11.81 | 11.63 | 11.71 | -0.20 | -1.68% | 19,107 |
| Dec 26, 2024 | 11.93 | 11.99 | 11.89 | 11.91 | -0.02 | -0.17% | 16,848 |
| Dec 24, 2024 | 11.97 | 11.98 | 11.79 | 11.93 | -0.02 | -0.17% | 79,500 |
| Dec 23, 2024 | 11.98 | 12.10 | 11.95 | 11.95 | -0.31 | -2.53% | 40,800 |
| Dec 20, 2024 | 12.24 | 12.30 | 12.21 | 12.26 | 0.07 | 0.57% | 9,600 |
| Dec 19, 2024 | 12.27 | 12.31 | 12.19 | 12.19 | 0.02 | 0.16% | 53,249 |
| Dec 18, 2024 | 12.30 | 12.32 | 12.16 | 12.17 | -0.11 | -0.90% | 40,025 |
| Dec 17, 2024 | 12.28 | 12.36 | 12.27 | 12.28 | -0.03 | -0.24% | 18,500 |