Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HEIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 78.95 | 0.55 | 0.70% | 78.30 | 78.95 | 78.20 | 162,201 |
| May 16 2024 | 78.40 | 0.30 | 0.38% | 78.20 | 78.50 | 77.95 | 138,608 |
| May 15 2024 | 78.10 | 0.30 | 0.39% | 77.65 | 78.25 | 77.50 | 85,975 |
| May 14 2024 | 77.80 | -0.20 | -0.26% | 77.80 | 78.40 | 77.75 | 94,218 |
| May 13 2024 | 78.00 | 0.40 | 0.52% | 77.65 | 78.40 | 77.65 | 92,833 |
| May 10 2024 | 77.60 | 0.15 | 0.19% | 77.40 | 77.90 | 77.20 | 83,179 |
| May 09 2024 | 77.45 | 0.70 | 0.91% | 76.60 | 77.45 | 76.50 | 61,318 |
| May 08 2024 | 76.75 | 1.60 | 2.13% | 75.80 | 76.95 | 75.80 | 95,235 |
| May 07 2024 | 75.15 | 0.75 | 1.01% | 74.60 | 75.30 | 74.30 | 93,248 |
| May 06 2024 | 74.40 | -0.05 | -0.07% | 74.85 | 75.00 | 74.30 | 63,164 |
| May 03 2024 | 74.45 | -0.35 | -0.47% | 74.80 | 75.50 | 74.45 | 98,785 |
| May 02 2024 | 74.80 | -0.75 | -0.99% | 75.70 | 76.05 | 74.75 | 97,438 |
| Apr 30 2024 | 75.55 | 0.05 | 0.07% | 75.95 | 76.20 | 75.50 | 141,314 |
| Apr 29 2024 | 75.50 | -1.10 | -1.44% | 75.70 | 76.20 | 75.30 | 77,124 |
| Apr 26 2024 | 76.60 | -0.45 | -0.58% | 77.30 | 78.10 | 76.20 | 91,372 |
| Apr 25 2024 | 77.05 | 0.25 | 0.33% | 77.50 | 77.60 | 76.55 | 105,585 |
| Apr 24 2024 | 76.80 | 1.15 | 1.52% | 76.00 | 77.05 | 75.75 | 112,374 |
| Apr 23 2024 | 75.65 | -0.25 | -0.33% | 76.30 | 76.30 | 75.50 | 96,097 |
| Apr 22 2024 | 75.90 | 1.30 | 1.74% | 75.00 | 75.90 | 74.85 | 76,939 |
| Apr 19 2024 | 74.60 | 1.20 | 1.63% | 73.25 | 74.65 | 73.25 | 103,258 |
| Apr 18 2024 | 73.40 | 0.70 | 0.96% | 72.90 | 73.40 | 72.75 | 94,723 |
| Apr 17 2024 | 72.70 | 0.65 | 0.90% | 72.05 | 72.70 | 72.00 | 125,906 |
| Apr 16 2024 | 72.05 | -0.70 | -0.96% | 72.25 | 72.55 | 71.95 | 76,873 |
| Apr 15 2024 | 72.75 | -0.25 | -0.34% | 73.15 | 73.15 | 72.75 | 69,260 |
| Apr 12 2024 | 73.00 | 0.00 | 0.00% | 73.20 | 73.85 | 72.85 | 91,472 |
| Apr 11 2024 | 73.00 | -0.25 | -0.34% | 73.00 | 73.60 | 72.85 | 64,251 |
| Apr 10 2024 | 73.25 | 0.00 | 0.00% | 73.70 | 73.75 | 72.90 | 79,912 |
| Apr 09 2024 | 73.25 | 0.55 | 0.76% | 72.20 | 73.25 | 72.20 | 98,475 |
| Apr 08 2024 | 72.70 | 0.25 | 0.35% | 72.25 | 72.70 | 72.20 | 95,686 |
| Apr 05 2024 | 72.45 | -0.95 | -1.29% | 72.65 | 73.05 | 72.35 | 76,754 |
| Apr 04 2024 | 73.40 | 0.00 | 0.00% | 73.40 | 73.75 | 73.35 | 41,464 |
| Apr 03 2024 | 73.40 | -0.75 | -1.01% | 73.95 | 74.45 | 73.40 | 87,027 |
| Apr 02 2024 | 74.15 | -0.65 | -0.87% | 74.60 | 74.95 | 74.15 | 137,213 |
| Mar 28 2024 | 74.80 | 0.00 | 0.00% | 74.95 | 75.20 | 74.55 | 135,719 |
| Mar 27 2024 | 74.80 | 0.80 | 1.08% | 74.25 | 75.40 | 74.25 | 151,815 |
| Mar 26 2024 | 74.00 | 1.35 | 1.86% | 72.80 | 74.25 | 72.20 | 131,766 |
| Mar 25 2024 | 72.65 | 0.30 | 0.41% | 72.25 | 72.75 | 72.05 | 82,452 |
| Mar 22 2024 | 72.35 | 1.55 | 2.19% | 70.85 | 72.40 | 70.60 | 125,907 |
| Mar 21 2024 | 70.80 | 0.10 | 0.14% | 70.95 | 71.10 | 70.50 | 70,732 |
| Mar 20 2024 | 70.70 | -0.20 | -0.28% | 70.75 | 70.75 | 70.40 | 121,907 |
| Mar 19 2024 | 70.90 | 0.35 | 0.50% | 70.45 | 70.90 | 70.10 | 117,431 |
| Mar 18 2024 | 70.55 | -0.50 | -0.70% | 71.10 | 71.15 | 70.35 | 96,019 |
| Mar 15 2024 | 71.05 | -0.55 | -0.77% | 71.50 | 71.65 | 70.95 | 306,090 |
| Mar 14 2024 | 71.60 | -1.00 | -1.38% | 72.70 | 73.10 | 71.50 | 132,794 |
| Mar 13 2024 | 72.60 | 0.35 | 0.48% | 72.10 | 72.65 | 71.70 | 83,532 |
| Mar 12 2024 | 72.25 | 0.30 | 0.42% | 72.05 | 72.35 | 71.85 | 99,363 |
| Mar 11 2024 | 71.95 | -0.50 | -0.69% | 72.25 | 72.45 | 71.80 | 92,038 |
| Mar 08 2024 | 72.45 | 0.35 | 0.49% | 72.20 | 72.50 | 72.00 | 64,040 |
| Mar 07 2024 | 72.10 | 0.40 | 0.56% | 71.50 | 72.40 | 71.20 | 67,726 |
| Mar 06 2024 | 71.70 | -0.40 | -0.55% | 72.00 | 72.30 | 71.55 | 96,919 |
| Mar 05 2024 | 72.10 | 0.05 | 0.07% | 71.85 | 72.20 | 71.60 | 63,115 |
| Mar 04 2024 | 72.05 | 0.90 | 1.26% | 71.25 | 72.20 | 71.25 | 100,450 |
| Mar 01 2024 | 71.15 | -0.25 | -0.35% | 71.75 | 72.15 | 70.85 | 93,361 |
| Feb 29 2024 | 71.40 | -0.90 | -1.24% | 72.45 | 72.65 | 71.40 | 280,200 |
| Feb 28 2024 | 72.30 | -0.70 | -0.96% | 72.90 | 73.40 | 72.30 | 60,895 |
| Feb 27 2024 | 73.00 | 0.15 | 0.21% | 72.85 | 73.45 | 72.85 | 78,976 |
| Feb 26 2024 | 72.85 | -1.20 | -1.62% | 74.15 | 74.20 | 72.85 | 83,275 |
| Feb 23 2024 | 74.05 | -0.25 | -0.34% | 74.45 | 74.45 | 73.90 | 70,031 |
| Feb 22 2024 | 74.30 | 0.90 | 1.23% | 73.35 | 74.35 | 73.35 | 90,609 |
| Feb 21 2024 | 73.40 | -0.35 | -0.47% | 73.85 | 74.40 | 73.30 | 90,091 |
| Feb 20 2024 | 73.75 | -0.20 | -0.27% | 73.75 | 74.00 | 73.15 | 99,339 |
| Feb 19 2024 | 73.95 | 0.25 | 0.34% | 73.50 | 74.70 | 73.50 | 42,789 |
| Feb 16 2024 | 73.70 | 0.05 | 0.07% | 73.75 | 74.30 | 73.60 | 92,254 |
