Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HERO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 20.54 | 0.45 | 2.24% | 20.36 | 20.54 | 20.3123 | 12,895 |
| May 02 2024 | 20.09 | 0.44 | 2.24% | 19.78 | 20.19 | 19.78 | 23,303 |
| May 01 2024 | 19.65 | 0.19 | 0.98% | 19.48 | 19.76 | 19.4486 | 5,165 |
| Apr 30 2024 | 19.46 | -0.54 | -2.70% | 19.77 | 19.77 | 19.39 | 38,710 |
| Apr 29 2024 | 20.00 | 0.39 | 1.99% | 19.83 | 20.00 | 19.65 | 19,153 |
| Apr 26 2024 | 19.61 | 0.24 | 1.24% | 19.50 | 19.77 | 19.50 | 10,318 |
| Apr 25 2024 | 19.37 | -0.25 | -1.27% | 19.085 | 19.43 | 19.07 | 12,306 |
| Apr 24 2024 | 19.62 | 0.17 | 0.87% | 19.62 | 19.65 | 19.45 | 5,509 |
| Apr 23 2024 | 19.45 | 0.02 | 0.10% | 19.33 | 19.55 | 19.211 | 18,891 |
| Apr 22 2024 | 19.43 | 0.43 | 2.26% | 19.23 | 19.43 | 19.09 | 13,387 |
| Apr 19 2024 | 19.00 | -0.29 | -1.50% | 19.12 | 19.16 | 18.85 | 6,865 |
| Apr 18 2024 | 19.29 | 0.08 | 0.42% | 19.32 | 19.49 | 19.21 | 8,864 |
| Apr 17 2024 | 19.21 | -0.08 | -0.41% | 19.32 | 19.41 | 19.21 | 10,264 |
| Apr 16 2024 | 19.29 | -0.07 | -0.36% | 19.25 | 19.3565 | 19.18 | 40,900 |
| Apr 15 2024 | 19.36 | -0.32 | -1.63% | 19.68 | 19.68 | 19.17 | 106,404 |
| Apr 12 2024 | 19.68 | -0.65 | -3.20% | 20.06 | 20.06 | 19.56 | 12,751 |
| Apr 11 2024 | 20.33 | 0.21 | 1.04% | 20.23 | 20.33 | 20.07 | 19,778 |
| Apr 10 2024 | 20.12 | -0.51 | -2.47% | 20.30 | 20.30 | 20.09 | 8,821 |
| Apr 09 2024 | 20.63 | 0.27 | 1.33% | 20.50 | 20.64 | 20.3901 | 19,869 |
| Apr 08 2024 | 20.36 | -0.04 | -0.20% | 20.35 | 20.4851 | 20.26 | 20,294 |
| Apr 05 2024 | 20.40 | 0.25 | 1.24% | 20.16 | 20.40 | 20.16 | 9,460 |
| Apr 04 2024 | 20.15 | -0.20 | -0.98% | 20.45 | 20.57 | 20.15 | 12,091 |
| Apr 03 2024 | 20.35 | 0.00 | 0.00% | 20.22 | 20.47 | 20.14 | 11,473 |
| Apr 02 2024 | 20.35 | -0.12 | -0.59% | 20.42 | 20.43 | 20.2001 | 16,793 |
| Apr 01 2024 | 20.47 | -0.23 | -1.11% | 20.71 | 20.71 | 20.43 | 20,104 |
| Mar 28 2024 | 20.70 | 0.06 | 0.29% | 20.61 | 20.76 | 20.59 | 10,641 |
| Mar 27 2024 | 20.64 | 0.28 | 1.38% | 20.62 | 20.74 | 20.5255 | 16,788 |
| Mar 26 2024 | 20.36 | -0.03 | -0.15% | 20.50 | 20.5999 | 20.301 | 11,525 |
| Mar 25 2024 | 20.39 | -0.28 | -1.35% | 20.50 | 20.50 | 20.2219 | 28,687 |
| Mar 22 2024 | 20.67 | -0.15 | -0.72% | 20.74 | 20.74 | 20.535 | 12,699 |
| Mar 21 2024 | 20.82 | -0.10 | -0.48% | 20.92 | 20.9801 | 20.73 | 18,804 |
| Mar 20 2024 | 20.92 | 0.31 | 1.50% | 20.61 | 20.99 | 20.61 | 18,172 |
| Mar 19 2024 | 20.61 | -0.04 | -0.19% | 20.60 | 20.65 | 20.36 | 22,107 |
| Mar 18 2024 | 20.65 | 0.16 | 0.78% | 20.71 | 20.78 | 20.5001 | 27,788 |
| Mar 15 2024 | 20.49 | -0.10 | -0.49% | 20.50 | 20.51 | 20.31 | 12,289 |
| Mar 14 2024 | 20.59 | -0.32 | -1.53% | 20.87 | 20.87 | 20.49 | 10,979 |
| Mar 13 2024 | 20.91 | 0.16 | 0.77% | 20.89 | 21.03 | 20.661 | 22,646 |
| Mar 12 2024 | 20.75 | -0.02 | -0.10% | 20.81 | 20.999 | 20.64 | 22,095 |
| Mar 11 2024 | 20.77 | 0.51 | 2.52% | 20.54 | 20.89 | 20.38 | 25,966 |
| Mar 08 2024 | 20.26 | 0.00 | 0.00% | 20.51 | 20.57 | 20.26 | 33,664 |
| Mar 07 2024 | 20.26 | 0.26 | 1.30% | 20.17 | 20.4619 | 20.04 | 19,103 |
| Mar 06 2024 | 20.00 | 0.16 | 0.81% | 20.00 | 20.20 | 19.98 | 20,626 |
| Mar 05 2024 | 19.84 | -0.35 | -1.73% | 20.09 | 20.09 | 19.73 | 15,304 |
| Mar 04 2024 | 20.19 | -0.33 | -1.61% | 20.37 | 20.4764 | 20.10 | 18,439 |
| Mar 01 2024 | 20.52 | 0.37 | 1.84% | 20.33 | 20.60 | 20.28 | 17,479 |
| Feb 29 2024 | 20.15 | -0.13 | -0.64% | 20.30 | 20.36 | 19.94 | 41,817 |
| Feb 28 2024 | 20.28 | -0.24 | -1.17% | 20.47 | 20.47 | 20.27 | 23,959 |
| Feb 27 2024 | 20.52 | -0.08 | -0.39% | 20.55 | 20.67 | 20.4901 | 76,424 |
| Feb 26 2024 | 20.60 | 0.09 | 0.44% | 20.43 | 20.62 | 20.37 | 124,775 |
| Feb 23 2024 | 20.51 | -0.16 | -0.77% | 20.61 | 20.62 | 20.50 | 16,374 |
| Feb 22 2024 | 20.67 | 0.25 | 1.22% | 20.62 | 20.74 | 20.5532 | 19,700 |
| Feb 21 2024 | 20.42 | -0.08 | -0.39% | 20.56 | 20.57 | 20.3482 | 13,590 |
| Feb 20 2024 | 20.50 | -0.58 | -2.75% | 20.76 | 20.76 | 20.4278 | 26,298 |
| Feb 16 2024 | 21.08 | -0.02 | -0.09% | 21.06 | 21.1976 | 20.99 | 42,468 |
| Feb 15 2024 | 21.10 | 0.25 | 1.20% | 20.99 | 21.24 | 20.83 | 88,338 |
| Feb 14 2024 | 20.85 | 0.75 | 3.73% | 20.48 | 20.8913 | 20.461 | 26,332 |
| Feb 13 2024 | 20.10 | -0.46 | -2.24% | 20.30 | 20.30 | 20.0557 | 17,297 |
| Feb 12 2024 | 20.56 | 0.07 | 0.34% | 20.47 | 20.765 | 20.47 | 21,614 |
| Feb 09 2024 | 20.49 | 0.01 | 0.05% | 20.44 | 20.49 | 20.31 | 84,007 |
| Feb 08 2024 | 20.48 | 0.06 | 0.29% | 20.41 | 20.55 | 20.41 | 60,030 |
| Feb 07 2024 | 20.42 | 0.03 | 0.15% | 20.39 | 20.50 | 20.29 | 56,986 |
| Feb 06 2024 | 20.39 | 0.38 | 1.90% | 20.14 | 20.44 | 20.14 | 18,734 |
