Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HEIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 51.70 | 0.20 | 0.39% | 51.50 | 51.80 | 51.50 | 192,652 |
| Jun 06 2024 | 51.50 | 0.50 | 0.98% | 51.00 | 51.50 | 51.00 | 631,088 |
| Jun 05 2024 | 51.00 | 0.50 | 0.99% | 50.50 | 51.00 | 49.85 | 152,395 |
| Jun 04 2024 | 50.50 | 1.50 | 3.06% | 49.10 | 50.50 | 48.90 | 209,720 |
| Jun 03 2024 | 49.00 | 0.60 | 1.24% | 48.40 | 49.00 | 48.40 | 216,595 |
| May 31 2024 | 48.40 | 0.00 | 0.00% | 48.40 | 49.00 | 48.40 | 925,024 |
| May 30 2024 | 48.40 | 0.65 | 1.36% | 48.75 | 49.00 | 48.35 | 839,847 |
| May 29 2024 | 47.75 | -2.45 | -4.88% | 50.20 | 50.20 | 47.75 | 210,153 |
| May 28 2024 | 50.20 | -0.25 | -0.50% | 50.45 | 50.45 | 50.20 | 71,233 |
| May 24 2024 | 50.45 | -0.15 | -0.30% | 50.60 | 50.60 | 50.40 | 93,677 |
| May 23 2024 | 50.60 | 0.10 | 0.20% | 50.50 | 50.60 | 50.50 | 2,485,185 |
| May 22 2024 | 50.50 | -0.50 | -0.98% | 50.50 | 51.00 | 50.50 | 369,337 |
| May 21 2024 | 51.00 | 1.05 | 2.10% | 50.15 | 51.00 | 49.95 | 306,846 |
| May 20 2024 | 49.95 | 0.00 | 0.00% | 50.15 | 50.15 | 49.95 | 250,194 |
| May 17 2024 | 49.95 | -0.05 | -0.10% | 49.50 | 49.95 | 49.50 | 242,626 |
| May 16 2024 | 50.00 | 1.30 | 2.67% | 48.70 | 50.00 | 48.70 | 687,993 |
| May 15 2024 | 48.70 | 0.40 | 0.83% | 48.30 | 48.80 | 48.30 | 763,027 |
| May 14 2024 | 48.30 | 0.10 | 0.21% | 48.20 | 48.30 | 48.20 | 113,651 |
| May 13 2024 | 48.20 | -1.20 | -2.43% | 48.50 | 48.50 | 48.20 | 293,821 |
| May 10 2024 | 49.40 | 0.80 | 1.65% | 48.60 | 49.40 | 48.60 | 345,711 |
| May 09 2024 | 48.60 | 0.10 | 0.21% | 48.50 | 48.60 | 48.40 | 331,853 |
| May 08 2024 | 48.50 | 0.00 | 0.00% | 48.50 | 48.50 | 48.50 | 96,851 |
| May 07 2024 | 48.50 | 1.70 | 3.63% | 46.80 | 48.50 | 46.65 | 774,108 |
| May 03 2024 | 46.80 | 0.15 | 0.32% | 46.65 | 46.80 | 46.65 | 193,385 |
| May 02 2024 | 46.65 | 0.00 | 0.00% | 46.65 | 46.65 | 46.65 | 87,579 |
| May 01 2024 | 46.65 | -0.15 | -0.32% | 46.80 | 47.20 | 46.65 | 235,144 |
| Apr 30 2024 | 46.80 | 1.05 | 2.30% | 45.75 | 48.45 | 45.75 | 1,167,612 |
| Apr 29 2024 | 45.75 | -1.65 | -3.48% | 47.50 | 47.75 | 45.50 | 344,631 |
| Apr 26 2024 | 47.40 | 1.15 | 2.49% | 46.25 | 47.80 | 46.25 | 283,431 |
| Apr 25 2024 | 46.25 | -1.75 | -3.65% | 46.50 | 46.75 | 45.50 | 428,931 |
| Apr 24 2024 | 48.00 | 4.00 | 9.09% | 44.00 | 48.00 | 44.00 | 942,502 |
| Apr 23 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.50 | 44.00 | 1,366,349 |
| Apr 22 2024 | 44.00 | -0.25 | -0.56% | 44.00 | 44.25 | 44.00 | 275,824 |
| Apr 19 2024 | 44.25 | -0.45 | -1.01% | 44.70 | 44.70 | 43.50 | 559,435 |
| Apr 18 2024 | 44.70 | 3.50 | 8.50% | 41.50 | 45.80 | 41.50 | 2,114,951 |
| Apr 17 2024 | 41.20 | 1.50 | 3.78% | 39.75 | 41.20 | 39.75 | 208,118 |
| Apr 16 2024 | 39.70 | -0.55 | -1.37% | 40.25 | 40.80 | 38.75 | 579,615 |
| Apr 15 2024 | 40.25 | -3.15 | -7.26% | 43.40 | 43.75 | 40.25 | 245,840 |
| Apr 12 2024 | 43.40 | -0.60 | -1.36% | 44.00 | 44.00 | 43.40 | 88,558 |
| Apr 11 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.10 | 44.00 | 245,435 |
| Apr 10 2024 | 44.00 | 0.25 | 0.57% | 43.75 | 44.00 | 43.75 | 355,247 |
| Apr 09 2024 | 43.75 | 0.25 | 0.57% | 43.50 | 43.75 | 43.50 | 418,611 |
| Apr 08 2024 | 43.50 | 1.50 | 3.57% | 41.80 | 43.75 | 41.80 | 214,266 |
| Apr 05 2024 | 42.00 | -2.15 | -4.87% | 44.15 | 44.15 | 41.65 | 358,736 |
| Apr 04 2024 | 44.15 | 2.25 | 5.37% | 41.90 | 44.15 | 41.90 | 1,714,238 |
| Apr 03 2024 | 41.90 | 1.65 | 4.10% | 40.25 | 41.90 | 40.25 | 2,043,609 |
| Apr 02 2024 | 40.25 | 0.60 | 1.51% | 40.00 | 40.25 | 40.00 | 238,542 |
| Mar 28 2024 | 39.65 | 0.00 | 0.00% | 39.65 | 39.70 | 39.65 | 225,030 |
| Mar 27 2024 | 39.65 | -0.35 | -0.88% | 40.00 | 40.00 | 39.65 | 799,736 |
| Mar 26 2024 | 40.00 | -0.50 | -1.23% | 40.50 | 40.75 | 40.00 | 1,406,188 |
| Mar 25 2024 | 40.50 | 0.00 | 0.00% | 40.50 | 40.50 | 40.50 | 187,663 |
| Mar 22 2024 | 40.50 | -0.50 | -1.22% | 40.75 | 40.75 | 40.50 | 729,840 |
| Mar 21 2024 | 41.00 | -0.50 | -1.20% | 42.50 | 42.75 | 40.00 | 626,433 |
| Mar 20 2024 | 41.50 | 0.00 | 0.00% | 41.50 | 41.50 | 41.25 | 263,709 |
| Mar 19 2024 | 41.50 | -1.75 | -4.05% | 43.25 | 43.25 | 39.25 | 399,601 |
| Mar 18 2024 | 43.25 | 0.00 | 0.00% | 43.00 | 43.25 | 43.00 | 1,013,478 |
| Mar 15 2024 | 43.25 | 0.25 | 0.58% | 43.30 | 43.30 | 42.75 | 2,734,719 |
| Mar 14 2024 | 43.00 | 0.60 | 1.42% | 42.25 | 43.30 | 42.25 | 1,338,728 |
| Mar 13 2024 | 42.40 | 2.40 | 6.00% | 38.50 | 42.40 | 38.50 | 2,959,414 |
| Mar 12 2024 | 40.00 | 1.00 | 2.56% | 39.50 | 40.00 | 39.00 | 2,398,881 |
| Mar 11 2024 | 39.00 | 2.50 | 6.85% | 36.50 | 39.00 | 36.50 | 2,736,562 |
