Skip to main content

Pershing Square Hlds Ltd (OP: PSHZF )

51.58 +0.06 (+0.11%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 35.01 35.29 34.35 35.04 103,300 -0.73(-2.04%)
Feb 25, 2021 36.45 37.00 35.53 35.77 55,080 -0.65(-1.78%)
Feb 24, 2021 36.12 36.50 36.10 36.42 51,220 +0.13(+0.35%)
Feb 23, 2021 36.63 37.23 36.00 36.29 95,271 -1.29(-3.43%)
Feb 22, 2021 37.47 37.87 36.64 37.58 38,630 -0.30(-0.79%)
Feb 19, 2021 37.72 38.00 37.48 37.88 53,000 +0.73(+1.98%)
Feb 18, 2021 37.90 37.90 37.00 37.15 40,777 -0.74(-1.95%)
Feb 17, 2021 38.75 38.75 37.80 37.88 83,635 +0.04(+0.12%)
Feb 16, 2021 37.00 38.12 37.00 37.84 154,863 +1.21(+3.30%)
Feb 12, 2021 35.80 36.77 35.80 36.63 58,200 +0.84(+2.35%)
Feb 11, 2021 36.10 36.20 35.71 35.79 58,567 +0.19(+0.54%)
Feb 10, 2021 36.00 36.30 35.25 35.60 49,586 +0.15(+0.42%)
Feb 09, 2021 35.42 35.52 35.11 35.45 35,279 +0.09(+0.24%)
Feb 08, 2021 35.34 35.40 35.18 35.37 57,558 +0.16(+0.47%)
Feb 05, 2021 34.00 35.28 33.99 35.20 70,600 +1.32(+3.90%)
Feb 04, 2021 33.90 34.00 33.50 33.88 45,059 -0.02(-0.06%)
Feb 03, 2021 33.85 34.10 33.40 33.90 26,518 -0.15(-0.44%)
Feb 02, 2021 33.89 34.10 33.62 34.05 86,134 +0.80(+2.41%)
Feb 01, 2021 33.58 33.58 33.00 33.25 66,014 -0.08(-0.23%)
Jan 29, 2021 33.06 33.45 33.06 33.33 65,700 -0.24(-0.72%)
Jan 28, 2021 33.27 33.93 33.00 33.56 96,082 -0.72(-2.09%)
Jan 27, 2021 35.55 35.55 34.08 34.28 120,602 -1.39(-3.91%)
Jan 26, 2021 36.16 36.16 35.67 35.67 47,928 -0.44(-1.22%)
Jan 25, 2021 36.20 36.60 36.00 36.12 66,140 -0.45(-1.22%)
Jan 22, 2021 36.30 36.95 36.30 36.56 31,100 -0.34(-0.92%)
Jan 21, 2021 36.40 37.15 36.05 36.90 54,806 +0.88(+2.44%)
Jan 20, 2021 35.83 36.05 35.50 36.02 66,406 +0.33(+0.91%)
Jan 19, 2021 36.13 36.50 35.60 35.70 141,701 -1.01(-2.75%)
Jan 15, 2021 37.00 37.00 36.33 36.70 93,800 -0.31(-0.84%)
Jan 14, 2021 36.90 37.11 36.75 37.02 74,099 +0.19(+0.50%)
Jan 13, 2021 37.00 37.00 36.52 36.83 68,983 -0.29(-0.77%)
Jan 12, 2021 36.70 37.29 36.70 37.12 120,131 -0.13(-0.36%)
Jan 11, 2021 37.05 37.44 36.75 37.25 82,569 +0.03(+0.08%)
Jan 08, 2021 36.30 37.27 36.30 37.22 106,400 +0.93(+2.56%)
Jan 07, 2021 36.02 36.40 35.65 36.29 68,460 +0.61(+1.71%)
Jan 06, 2021 35.10 36.20 35.00 35.68 159,936 +0.10(+0.28%)
Jan 05, 2021 35.85 35.85 35.03 35.58 85,745 -0.07(-0.20%)
Jan 04, 2021 36.20 36.65 35.42 35.65 111,939 +0.23(+0.65%)
Dec 31, 2020 35.42 35.42 35.42 301,571 -0.02(-0.07%)
Dec 30, 2020 34.99 36.00 34.60 35.45 301,571 +0.70(+2.00%)
Dec 29, 2020 34.62 35.00 34.35 34.75 183,614 +0.49(+1.45%)
Dec 28, 2020 32.90 34.50 32.85 34.26 107,116 +1.34(+4.06%)
Dec 24, 2020 32.73 33.00 32.73 32.92 16,800 +0.22(+0.67%)
Dec 23, 2020 32.60 33.00 32.35 32.70 26,774 +0.62(+1.95%)
Dec 22, 2020 32.00 32.20 32.00 32.08 28,904 -0.34(-1.06%)
Dec 21, 2020 32.30 32.55 32.00 32.42 125,426 -0.11(-0.35%)
Dec 18, 2020 32.90 32.90 32.41 32.53 35,400 -0.34(-1.03%)
Dec 17, 2020 33.00 33.37 32.60 32.88 73,824 +0.16(+0.50%)
Dec 16, 2020 32.55 32.71 32.42 32.71 53,505 +0.19(+0.58%)
Dec 15, 2020 32.00 32.65 32.00 32.52 31,282 +0.03(+0.08%)
Dec 14, 2020 32.53 32.75 32.27 32.49 43,786 +0.39(+1.23%)
Dec 11, 2020 32.05 32.20 31.93 32.10 226,000 -0.38(-1.19%)
Dec 10, 2020 32.60 32.67 32.41 32.48 52,478 -0.22(-0.66%)
Dec 09, 2020 32.60 33.19 32.60 32.70 73,694 -0.25(-0.76%)
Dec 08, 2020 33.09 33.10 32.52 32.95 113,213 -0.79(-2.36%)
Dec 07, 2020 33.74 33.97 33.55 33.74 38,294 +0.06(+0.19%)
Dec 04, 2020 33.85 33.95 33.50 33.68 94,000 -0.27(-0.80%)
Dec 03, 2020 33.85 34.19 33.60 33.95 146,070 -0.75(-2.16%)
Dec 02, 2020 33.75 35.22 33.27 34.70 211,881 +0.84(+2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.