Register for streaming realtime charts, analysis tools, and prices.
HFEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 232.00 | -0.50 | -0.22% | 233.00 | 235.00 | 232.00 | 429,296 |
| May 30 2024 | 232.50 | -3.50 | -1.48% | 235.50 | 235.50 | 232.50 | 463,363 |
| May 29 2024 | 236.00 | -1.00 | -0.42% | 236.00 | 236.00 | 235.50 | 261,268 |
| May 28 2024 | 237.00 | -0.50 | -0.21% | 238.50 | 240.00 | 236.50 | 326,518 |
| May 24 2024 | 237.50 | -0.50 | -0.21% | 237.00 | 239.50 | 236.00 | 370,582 |
| May 23 2024 | 238.00 | -0.50 | -0.21% | 238.50 | 241.00 | 237.00 | 424,784 |
| May 22 2024 | 238.50 | -1.00 | -0.42% | 238.50 | 240.50 | 237.00 | 839,471 |
| May 21 2024 | 239.50 | 0.00 | 0.00% | 244.00 | 244.00 | 236.00 | 368,906 |
| May 20 2024 | 239.50 | 0.50 | 0.21% | 237.00 | 242.50 | 237.00 | 572,442 |
| May 17 2024 | 239.00 | 1.50 | 0.63% | 235.00 | 240.00 | 235.00 | 263,503 |
| May 16 2024 | 237.50 | 1.50 | 0.64% | 239.50 | 239.50 | 237.50 | 303,872 |
| May 15 2024 | 236.00 | 0.50 | 0.21% | 236.50 | 238.00 | 235.50 | 344,734 |
| May 14 2024 | 235.50 | -0.50 | -0.21% | 235.00 | 237.00 | 234.00 | 431,483 |
| May 13 2024 | 236.00 | 0.50 | 0.21% | 235.50 | 237.00 | 234.00 | 299,657 |
| May 10 2024 | 235.50 | 2.50 | 1.07% | 235.00 | 236.50 | 234.50 | 371,704 |
| May 09 2024 | 233.00 | 1.00 | 0.43% | 233.50 | 234.50 | 232.50 | 351,938 |
| May 08 2024 | 232.00 | -1.00 | -0.43% | 233.50 | 233.50 | 231.50 | 404,911 |
| May 07 2024 | 233.00 | 2.00 | 0.87% | 231.00 | 234.50 | 231.00 | 565,896 |
| May 03 2024 | 231.00 | 1.00 | 0.43% | 231.50 | 232.50 | 230.00 | 362,430 |
| May 02 2024 | 230.00 | 2.75 | 1.21% | 227.50 | 231.50 | 227.50 | 341,106 |
| May 01 2024 | 227.25 | 0.75 | 0.33% | 226.50 | 229.50 | 226.50 | 218,772 |
| Apr 30 2024 | 226.50 | -1.50 | -0.66% | 231.00 | 231.00 | 226.50 | 406,480 |
| Apr 29 2024 | 228.00 | 1.50 | 0.66% | 227.50 | 228.50 | 227.00 | 472,633 |
| Apr 26 2024 | 226.50 | 2.00 | 0.89% | 226.00 | 228.50 | 225.50 | 354,138 |
| Apr 25 2024 | 224.50 | -7.50 | -3.23% | 225.50 | 227.00 | 224.50 | 542,855 |
| Apr 24 2024 | 232.00 | 1.00 | 0.43% | 231.50 | 234.00 | 231.00 | 644,092 |
| Apr 23 2024 | 231.00 | 0.50 | 0.22% | 232.00 | 232.00 | 229.50 | 435,519 |
| Apr 22 2024 | 230.50 | 3.00 | 1.32% | 228.00 | 230.50 | 228.00 | 485,218 |
| Apr 19 2024 | 227.50 | -1.00 | -0.44% | 225.00 | 230.50 | 225.00 | 480,798 |
| Apr 18 2024 | 228.50 | 2.50 | 1.11% | 225.50 | 228.50 | 225.00 | 322,690 |
| Apr 17 2024 | 226.00 | 2.00 | 0.89% | 223.50 | 228.00 | 223.50 | 578,743 |
| Apr 16 2024 | 224.00 | -3.00 | -1.32% | 222.00 | 225.00 | 221.50 | 393,905 |
| Apr 15 2024 | 227.00 | 0.00 | 0.00% | 229.00 | 230.00 | 225.50 | 260,726 |
| Apr 12 2024 | 227.00 | 0.50 | 0.22% | 224.00 | 227.00 | 224.00 | 308,391 |
| Apr 11 2024 | 226.50 | 2.00 | 0.89% | 225.50 | 228.50 | 224.00 | 291,677 |
| Apr 10 2024 | 224.50 | 0.50 | 0.22% | 225.00 | 225.50 | 223.00 | 512,164 |
| Apr 09 2024 | 224.00 | 0.00 | 0.00% | 225.00 | 225.00 | 223.00 | 432,078 |
| Apr 08 2024 | 224.00 | 3.50 | 1.59% | 223.00 | 224.00 | 221.50 | 680,818 |
| Apr 05 2024 | 220.50 | -0.50 | -0.23% | 221.00 | 221.00 | 220.00 | 191,619 |
| Apr 04 2024 | 221.00 | 1.00 | 0.45% | 225.50 | 225.50 | 221.00 | 506,231 |
| Apr 03 2024 | 220.00 | -4.00 | -1.79% | 225.00 | 225.00 | 220.00 | 242,720 |
| Apr 02 2024 | 224.00 | 2.00 | 0.90% | 220.50 | 226.00 | 220.50 | 305,274 |
| Mar 28 2024 | 222.00 | 1.50 | 0.68% | 222.50 | 223.00 | 221.00 | 169,104 |
| Mar 27 2024 | 220.50 | -1.00 | -0.45% | 220.50 | 223.00 | 220.50 | 576,487 |
| Mar 26 2024 | 221.50 | -0.50 | -0.23% | 221.50 | 222.50 | 221.50 | 145,355 |
| Mar 25 2024 | 222.00 | -1.50 | -0.67% | 222.00 | 223.00 | 222.00 | 356,545 |
| Mar 22 2024 | 223.50 | -1.50 | -0.67% | 224.00 | 225.50 | 223.50 | 206,194 |
| Mar 21 2024 | 225.00 | 7.00 | 3.21% | 220.50 | 225.00 | 220.00 | 420,696 |
| Mar 20 2024 | 218.00 | -1.00 | -0.46% | 219.50 | 220.50 | 218.00 | 209,176 |
| Mar 19 2024 | 219.00 | -1.50 | -0.68% | 215.50 | 219.00 | 215.50 | 225,004 |
| Mar 18 2024 | 220.50 | -1.00 | -0.45% | 223.00 | 223.00 | 219.00 | 292,230 |
| Mar 15 2024 | 221.50 | -1.50 | -0.67% | 216.00 | 224.50 | 216.00 | 271,555 |
| Mar 14 2024 | 223.00 | 0.00 | 0.00% | 221.50 | 223.00 | 221.00 | 191,622 |
| Mar 13 2024 | 223.00 | -0.50 | -0.22% | 223.00 | 223.00 | 222.50 | 243,180 |
| Mar 12 2024 | 223.50 | 1.50 | 0.68% | 223.00 | 224.50 | 222.00 | 536,314 |
| Mar 11 2024 | 222.00 | 1.00 | 0.45% | 220.00 | 222.00 | 220.00 | 219,439 |
| Mar 08 2024 | 221.00 | 0.00 | 0.00% | 217.00 | 221.00 | 217.00 | 245,435 |
| Mar 07 2024 | 221.00 | 1.00 | 0.45% | 221.00 | 221.50 | 219.00 | 438,772 |
| Mar 06 2024 | 220.00 | 2.50 | 1.15% | 217.50 | 220.50 | 217.50 | 357,102 |
| Mar 05 2024 | 217.50 | -2.50 | -1.14% | 218.50 | 218.50 | 215.00 | 209,370 |
| Mar 04 2024 | 220.00 | 1.00 | 0.46% | 218.50 | 220.00 | 217.50 | 239,839 |
