Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 9.88 | -0.62 | -5.90% | 10.39 | 10.40 | 9.44 | 5,651,200 |
| Apr 25 2024 | 10.50 | -0.38 | -3.49% | 10.84 | 11.07 | 10.32 | 3,513,967 |
| Apr 24 2024 | 10.88 | -0.07 | -0.64% | 10.90 | 10.97 | 10.73 | 1,461,678 |
| Apr 23 2024 | 10.95 | 0.12 | 1.11% | 10.80 | 11.085 | 10.71 | 1,491,047 |
| Apr 22 2024 | 10.83 | -0.08 | -0.73% | 10.91 | 10.99 | 10.67 | 2,413,971 |
| Apr 19 2024 | 10.91 | 0.70 | 6.86% | 10.25 | 10.98 | 10.20 | 3,160,087 |
| Apr 18 2024 | 10.21 | 0.44 | 4.50% | 9.87 | 10.24 | 9.81 | 3,737,069 |
| Apr 17 2024 | 9.77 | 0.25 | 2.63% | 9.58 | 9.92 | 9.26 | 4,624,022 |
| Apr 16 2024 | 9.52 | -1.14 | -10.69% | 10.61 | 10.61 | 8.74 | 12,206,771 |
| Apr 15 2024 | 10.66 | -0.02 | -0.19% | 10.68 | 10.82 | 10.58 | 1,369,220 |
| Apr 12 2024 | 10.68 | -0.12 | -1.11% | 10.79 | 10.9705 | 10.635 | 1,635,395 |
| Apr 11 2024 | 10.80 | 0.02 | 0.19% | 10.93 | 10.965 | 10.55 | 1,636,513 |
| Apr 10 2024 | 10.78 | -0.40 | -3.58% | 10.95 | 10.97 | 10.7599 | 2,810,868 |
| Apr 09 2024 | 11.18 | 0.11 | 0.99% | 11.15 | 11.405 | 11.11 | 1,379,726 |
| Apr 08 2024 | 11.07 | 0.16 | 1.47% | 10.92 | 11.13 | 10.845 | 1,833,106 |
| Apr 05 2024 | 10.91 | -0.13 | -1.18% | 10.94 | 10.985 | 10.78 | 2,757,070 |
| Apr 04 2024 | 11.04 | -0.01 | -0.09% | 11.15 | 11.19 | 10.98 | 1,350,141 |
| Apr 03 2024 | 11.05 | 0.04 | 0.36% | 11.01 | 11.06 | 10.865 | 1,315,318 |
| Apr 02 2024 | 11.01 | -0.09 | -0.81% | 11.01 | 11.175 | 10.9025 | 1,623,392 |
| Apr 01 2024 | 11.10 | -0.17 | -1.51% | 11.27 | 11.27 | 10.8924 | 1,454,900 |
| Mar 28 2024 | 11.27 | 0.28 | 2.55% | 10.97 | 11.32 | 10.90 | 2,097,415 |
| Mar 27 2024 | 10.99 | 0.13 | 1.20% | 10.92 | 11.09 | 10.91 | 2,006,668 |
| Mar 26 2024 | 10.86 | -0.14 | -1.27% | 11.03 | 11.10 | 10.83 | 1,564,614 |
| Mar 25 2024 | 11.00 | -0.04 | -0.36% | 11.09 | 11.15 | 10.94 | 1,265,332 |
| Mar 22 2024 | 11.04 | -0.45 | -3.92% | 11.54 | 11.71 | 10.93 | 2,394,175 |
| Mar 21 2024 | 11.49 | 0.09 | 0.79% | 11.40 | 11.71 | 11.31 | 1,549,904 |
| Mar 20 2024 | 11.40 | 0.42 | 3.83% | 10.92 | 11.47 | 10.87 | 1,821,598 |
| Mar 19 2024 | 10.98 | 0.07 | 0.64% | 10.87 | 11.00 | 10.73 | 1,744,413 |
| Mar 18 2024 | 10.91 | -0.25 | -2.24% | 11.07 | 11.10 | 10.83 | 1,892,331 |
| Mar 15 2024 | 11.16 | 0.13 | 1.18% | 11.08 | 11.35 | 11.02 | 3,383,832 |
| Mar 14 2024 | 11.03 | -0.13 | -1.16% | 11.12 | 11.14 | 10.77 | 2,797,528 |
| Mar 13 2024 | 11.16 | -0.11 | -0.98% | 11.30 | 11.42 | 11.13 | 1,972,974 |
| Mar 12 2024 | 11.27 | -0.46 | -3.92% | 11.62 | 11.64 | 11.16 | 3,300,743 |
| Mar 11 2024 | 11.73 | -0.09 | -0.76% | 11.85 | 11.95 | 11.645 | 1,739,821 |
| Mar 08 2024 | 11.82 | 0.07 | 0.60% | 11.78 | 11.90 | 11.66 | 2,680,678 |
| Mar 07 2024 | 11.75 | 0.30 | 2.62% | 11.53 | 11.76 | 11.53 | 1,529,829 |
| Mar 06 2024 | 11.45 | -0.17 | -1.46% | 11.80 | 11.80 | 11.35 | 1,981,772 |
| Mar 05 2024 | 11.62 | 0.18 | 1.57% | 11.48 | 11.955 | 11.46 | 2,650,603 |
| Mar 04 2024 | 11.44 | -0.51 | -4.27% | 11.95 | 12.00 | 11.43 | 2,776,977 |
| Mar 01 2024 | 11.95 | -0.23 | -1.89% | 12.25 | 12.25 | 11.83 | 3,691,760 |
| Feb 29 2024 | 12.18 | -0.16 | -1.30% | 12.45 | 12.57 | 12.16 | 2,585,240 |
| Feb 28 2024 | 12.34 | -0.24 | -1.91% | 12.49 | 12.595 | 12.30 | 1,974,717 |
| Feb 27 2024 | 12.58 | 0.33 | 2.69% | 12.44 | 12.59 | 12.31 | 1,611,244 |
| Feb 26 2024 | 12.25 | -0.41 | -3.24% | 12.60 | 12.62 | 12.22 | 2,686,446 |
| Feb 23 2024 | 12.66 | -0.09 | -0.71% | 12.68 | 12.82 | 12.61 | 1,497,426 |
| Feb 22 2024 | 12.75 | -0.36 | -2.75% | 13.00 | 13.00 | 12.60 | 2,681,513 |
| Feb 21 2024 | 13.11 | -0.18 | -1.35% | 13.30 | 13.315 | 13.10 | 1,696,882 |
| Feb 20 2024 | 13.29 | 0.19 | 1.45% | 13.04 | 13.30 | 13.00 | 3,066,364 |
| Feb 16 2024 | 13.10 | -0.12 | -0.91% | 13.15 | 13.25 | 12.965 | 1,822,593 |
| Feb 15 2024 | 13.22 | 0.75 | 6.01% | 12.69 | 13.28 | 12.68 | 4,242,482 |
| Feb 14 2024 | 12.47 | -0.64 | -4.88% | 13.06 | 13.10 | 12.15 | 5,242,535 |
| Feb 13 2024 | 13.11 | -0.54 | -3.96% | 13.52 | 13.5699 | 12.905 | 2,443,244 |
| Feb 12 2024 | 13.65 | 0.56 | 4.28% | 13.05 | 13.895 | 13.05 | 2,290,716 |
| Feb 09 2024 | 13.09 | 0.02 | 0.15% | 13.04 | 13.13 | 12.92 | 1,343,291 |
| Feb 08 2024 | 13.07 | -0.04 | -0.31% | 13.09 | 13.1401 | 12.89 | 1,523,166 |
| Feb 07 2024 | 13.11 | -0.14 | -1.06% | 13.31 | 13.39 | 13.06 | 1,161,634 |
| Feb 06 2024 | 13.25 | 0.28 | 2.16% | 12.96 | 13.2999 | 12.77 | 1,352,319 |
| Feb 05 2024 | 12.97 | -0.42 | -3.14% | 13.17 | 13.245 | 12.96 | 1,757,590 |
| Feb 02 2024 | 13.39 | 0.06 | 0.45% | 13.16 | 13.59 | 12.92 | 2,097,085 |
| Feb 01 2024 | 13.33 | 0.36 | 2.78% | 13.22 | 13.35 | 12.875 | 1,591,915 |
| Jan 31 2024 | 12.97 | -0.30 | -2.26% | 13.31 | 13.31 | 12.95 | 2,191,285 |
| Jan 30 2024 | 13.27 | -0.22 | -1.63% | 13.38 | 13.41 | 13.04 | 1,808,174 |
| Jan 29 2024 | 13.49 | -0.36 | -2.60% | 13.80 | 13.81 | 13.3601 | 1,687,185 |
