Register for streaming realtime charts, analysis tools, and prices.
HETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 14.39 | 0.22 | 1.55% | 14.17 | 14.40 | 14.17 | 41,428 |
| May 15 2024 | 14.17 | 0.04 | 0.28% | 14.22 | 14.22 | 14.16 | 57,956 |
| May 14 2024 | 14.13 | -0.04 | -0.28% | 14.17 | 14.17 | 14.12 | 1,083 |
| May 13 2024 | 14.17 | 0.10 | 0.71% | 14.12 | 14.17 | 14.12 | 16,378 |
| May 10 2024 | 14.07 | 0.05 | 0.36% | 14.08 | 14.12 | 14.07 | 3,981 |
| May 09 2024 | 14.02 | -0.04 | -0.28% | 14.04 | 14.06 | 14.02 | 21,881 |
| May 08 2024 | 14.06 | 0.03 | 0.21% | 14.08 | 14.08 | 14.04 | 15,359 |
| May 07 2024 | 14.03 | 0.13 | 0.94% | 14.00 | 14.04 | 14.00 | 26,723 |
| May 06 2024 | 13.90 | 0.15 | 1.09% | 13.89 | 13.93 | 13.89 | 28,485 |
| May 03 2024 | 13.75 | 0.06 | 0.44% | 13.76 | 13.76 | 13.74 | 16,682 |
| May 02 2024 | 13.69 | -0.03 | -0.22% | 13.66 | 13.70 | 13.66 | 15,712 |
| May 01 2024 | 13.72 | -0.17 | -1.22% | 13.71 | 13.73 | 13.67 | 39,188 |
| Apr 30 2024 | 13.89 | -0.05 | -0.36% | 13.91 | 13.91 | 13.87 | 15,786 |
| Apr 29 2024 | 13.94 | 0.18 | 1.31% | 13.87 | 13.95 | 13.87 | 51,689 |
| Apr 26 2024 | 13.76 | -0.08 | -0.58% | 13.88 | 13.88 | 13.73 | 39,475 |
| Apr 24 2024 | 13.84 | 0.28 | 2.06% | 13.76 | 13.84 | 13.76 | 60,410 |
| Apr 23 2024 | 13.56 | 0.09 | 0.67% | 13.58 | 13.58 | 13.53 | 72,002 |
| Apr 22 2024 | 13.47 | 0.05 | 0.37% | 13.45 | 13.49 | 13.44 | 18,531 |
| Apr 19 2024 | 13.42 | -0.24 | -1.76% | 13.56 | 13.56 | 13.32 | 85,454 |
| Apr 18 2024 | 13.66 | -0.09 | -0.65% | 13.60 | 13.67 | 13.59 | 59,350 |
| Apr 17 2024 | 13.75 | 0.03 | 0.22% | 13.76 | 13.78 | 13.75 | 43,221 |
| Apr 16 2024 | 13.72 | -0.28 | -2.00% | 13.77 | 13.77 | 13.71 | 34,237 |
| Apr 15 2024 | 14.00 | -0.13 | -0.92% | 13.97 | 14.00 | 13.93 | 7,559 |
| Apr 12 2024 | 14.13 | 0.08 | 0.57% | 14.10 | 14.13 | 14.09 | 26,480 |
| Apr 11 2024 | 14.05 | -0.11 | -0.78% | 14.02 | 14.05 | 14.00 | 40,194 |
| Apr 10 2024 | 14.16 | -0.01 | -0.07% | 14.17 | 14.17 | 14.107 | 331,701 |
| Apr 09 2024 | 14.17 | 0.15 | 1.07% | 14.18 | 14.18 | 14.16 | 6,757 |
| Apr 08 2024 | 14.02 | 0.00 | 0.00% | 14.02 | 14.02 | 14.02 | 0 |
| Apr 05 2024 | 14.02 | -0.24 | -1.68% | 14.27 | 14.27 | 13.97 | 24,797 |
| Apr 04 2024 | 14.26 | 0.01 | 0.07% | 14.24 | 14.27 | 14.24 | 8,819 |
| Apr 03 2024 | 14.25 | 0.03 | 0.21% | 14.23 | 14.30 | 14.20 | 40,864 |
| Apr 02 2024 | 14.22 | -0.23 | -1.59% | 14.49 | 14.49 | 14.22 | 50,010 |
| Mar 28 2024 | 14.45 | -0.03 | -0.21% | 14.48 | 14.48 | 14.44 | 25,863 |
| Mar 27 2024 | 14.48 | 0.01 | 0.07% | 14.46 | 14.48 | 14.46 | 10,027 |
| Mar 26 2024 | 14.47 | -0.01 | -0.07% | 14.44 | 14.48 | 14.44 | 3,636 |
| Mar 25 2024 | 14.48 | -0.02 | -0.14% | 14.45 | 14.50 | 14.45 | 16,081 |
| Mar 22 2024 | 14.50 | 0.02 | 0.14% | 14.54 | 14.54 | 14.50 | 58,324 |
| Mar 21 2024 | 14.48 | 0.20 | 1.40% | 14.46 | 14.48 | 14.43 | 13,037 |
| Mar 20 2024 | 14.28 | 0.10 | 0.71% | 14.27 | 14.29 | 14.25 | 12,939 |
| Mar 19 2024 | 14.18 | 0.01 | 0.07% | 14.14 | 14.18 | 14.12 | 28,709 |
| Mar 18 2024 | 14.17 | 0.01 | 0.07% | 14.13 | 14.17 | 14.12 | 10,320 |
| Mar 15 2024 | 14.16 | -0.13 | -0.91% | 14.21 | 14.21 | 14.15 | 81,450 |
| Mar 14 2024 | 14.29 | -0.05 | -0.35% | 14.28 | 14.33 | 14.28 | 10,143 |
| Mar 13 2024 | 14.34 | 0.14 | 0.99% | 14.37 | 14.37 | 14.31 | 22,865 |
| Mar 12 2024 | 14.20 | 0.09 | 0.64% | 14.17 | 14.20 | 14.16 | 20,029 |
| Mar 11 2024 | 14.11 | -0.23 | -1.60% | 14.15 | 14.18 | 14.11 | 9,148 |
| Mar 08 2024 | 14.34 | 0.18 | 1.27% | 14.34 | 14.35 | 14.32 | 9,771 |
| Mar 07 2024 | 14.16 | 0.03 | 0.21% | 14.24 | 14.24 | 14.16 | 51,063 |
| Mar 06 2024 | 14.13 | -0.06 | -0.42% | 14.10 | 14.13 | 14.08 | 40,681 |
| Mar 05 2024 | 14.19 | 0.01 | 0.07% | 14.18 | 14.19 | 14.17 | 11,950 |
| Mar 04 2024 | 14.18 | 0.07 | 0.50% | 14.12 | 14.21 | 14.12 | 9,315 |
| Mar 01 2024 | 14.11 | 0.12 | 0.86% | 14.05 | 14.11 | 14.02 | 17,126 |
| Feb 29 2024 | 13.99 | -0.02 | -0.14% | 14.00 | 14.00 | 13.96 | 9,603 |
| Feb 28 2024 | 14.01 | 0.00 | 0.00% | 14.01 | 14.03 | 14.01 | 3,018 |
| Feb 27 2024 | 14.01 | 0.03 | 0.21% | 13.92 | 14.02 | 13.92 | 7,497 |
| Feb 26 2024 | 13.98 | 0.02 | 0.14% | 14.11 | 14.11 | 13.96 | 143,549 |
| Feb 23 2024 | 13.96 | 0.21 | 1.53% | 13.90 | 14.10 | 13.90 | 27,673 |
| Feb 22 2024 | 13.75 | 0.16 | 1.18% | 13.70 | 13.77 | 13.70 | 51,250 |
| Feb 21 2024 | 13.59 | -0.16 | -1.16% | 13.72 | 13.72 | 13.52 | 43,817 |
| Feb 20 2024 | 13.75 | -0.03 | -0.22% | 13.79 | 13.80 | 13.75 | 10,227 |
| Feb 19 2024 | 13.78 | -0.10 | -0.72% | 13.79 | 13.80 | 13.78 | 6,067 |
| Feb 16 2024 | 13.88 | 0.10 | 0.73% | 13.82 | 13.88 | 13.82 | 21,957 |
