Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HEVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 12.9607 | 0.13 | 1.03% | 12.9001 | 12.9607 | 12.9001 | 483 |
| Jun 14 2024 | 12.8288 | -0.01 | -0.07% | 12.9106 | 12.9278 | 12.813 | 11,130 |
| Jun 13 2024 | 12.8377 | 0.00 | 0.02% | 12.7667 | 12.8377 | 12.7667 | 4,434 |
| Jun 12 2024 | 12.8346 | 0.14 | 1.10% | 12.7816 | 12.8346 | 12.7816 | 207 |
| Jun 11 2024 | 12.6946 | -0.18 | -1.40% | 12.6946 | 12.6946 | 12.6946 | 0 |
| Jun 10 2024 | 12.8752 | 0.17 | 1.34% | 12.71 | 12.8752 | 12.71 | 10,424 |
| Jun 07 2024 | 12.705 | 0.00 | -0.01% | 12.705 | 12.705 | 12.705 | 0 |
| Jun 06 2024 | 12.7067 | 0.15 | 1.20% | 12.7067 | 12.7067 | 12.7067 | 0 |
| Jun 05 2024 | 12.5565 | 0.16 | 1.29% | 12.5565 | 12.5565 | 12.5565 | 0 |
| Jun 04 2024 | 12.3968 | -0.21 | -1.66% | 12.3968 | 12.3968 | 12.3968 | 0 |
| Jun 03 2024 | 12.6061 | 0.25 | 2.01% | 12.6061 | 12.6061 | 12.6061 | 0 |
| May 31 2024 | 12.358 | -0.29 | -2.27% | 12.358 | 12.358 | 12.358 | 500 |
| May 30 2024 | 12.6444 | -0.16 | -1.23% | 12.6444 | 12.6444 | 12.6444 | 400 |
| May 29 2024 | 12.8016 | -0.05 | -0.41% | 12.8016 | 12.8016 | 12.8016 | 0 |
| May 28 2024 | 12.8547 | -0.04 | -0.29% | 12.9234 | 12.9234 | 12.8547 | 2,169 |
| May 27 2024 | 12.8923 | 0.07 | 0.56% | 12.8923 | 12.8923 | 12.8923 | 289 |
| May 24 2024 | 12.8208 | -0.13 | -0.99% | 12.8208 | 12.8208 | 12.8208 | 0 |
| May 23 2024 | 12.949 | 0.03 | 0.25% | 12.949 | 12.949 | 12.949 | 0 |
| May 22 2024 | 12.9169 | 0.06 | 0.49% | 12.953 | 12.953 | 12.9169 | 780 |
| May 21 2024 | 12.8534 | -0.06 | -0.47% | 12.8534 | 12.8534 | 12.8534 | 0 |
| May 20 2024 | 12.9135 | 0.00 | -0.01% | 12.9135 | 12.9135 | 12.9135 | 0 |
| May 17 2024 | 12.9144 | 0.02 | 0.16% | 12.9047 | 12.9144 | 12.8883 | 599 |
| May 16 2024 | 12.8943 | 0.12 | 0.96% | 12.8771 | 12.8943 | 12.8745 | 989 |
| May 15 2024 | 12.7711 | 0.01 | 0.07% | 12.7711 | 12.7711 | 12.7711 | 0 |
| May 14 2024 | 12.7616 | 0.01 | 0.06% | 12.7616 | 12.7616 | 12.7616 | 0 |
| May 13 2024 | 12.7537 | 0.04 | 0.31% | 12.7524 | 12.7537 | 12.7524 | 400 |
| May 10 2024 | 12.7145 | 0.14 | 1.11% | 12.7145 | 12.7145 | 12.7145 | 0 |
| May 09 2024 | 12.5747 | 0.09 | 0.69% | 12.5747 | 12.5747 | 12.5747 | 0 |
| May 08 2024 | 12.489 | 0.00 | -0.03% | 12.5429 | 12.5429 | 12.489 | 880 |
| May 07 2024 | 12.4929 | -0.03 | -0.21% | 12.4929 | 12.4929 | 12.4929 | 0 |
| May 06 2024 | 12.5197 | 0.02 | 0.20% | 12.5197 | 12.5197 | 12.5197 | 0 |
| May 03 2024 | 12.4948 | 0.17 | 1.35% | 12.4637 | 12.4948 | 12.4637 | 31 |
| May 02 2024 | 12.328 | 0.00 | 0.03% | 12.328 | 12.328 | 12.328 | 0 |
| Apr 30 2024 | 12.3239 | 0.01 | 0.05% | 12.3239 | 12.3239 | 12.3239 | 0 |
| Apr 29 2024 | 12.3181 | 0.16 | 1.31% | 12.3181 | 12.3181 | 12.3181 | 0 |
| Apr 26 2024 | 12.1585 | 0.15 | 1.24% | 12.1585 | 12.1585 | 12.1585 | 0 |
| Apr 25 2024 | 12.0093 | -0.12 | -0.95% | 12.0348 | 12.0348 | 12.0093 | 323 |
| Apr 24 2024 | 12.1244 | 0.13 | 1.06% | 12.1244 | 12.1244 | 12.1244 | 0 |
| Apr 23 2024 | 11.9971 | 0.00 | 0.03% | 11.9971 | 11.9971 | 11.9971 | 0 |
| Apr 22 2024 | 11.9937 | 0.08 | 0.65% | 11.9428 | 11.9937 | 11.9428 | 570 |
| Apr 19 2024 | 11.9167 | -0.09 | -0.78% | 11.8011 | 11.9167 | 11.8011 | 36 |
| Apr 18 2024 | 12.0102 | 0.10 | 0.84% | 12.0102 | 12.0102 | 12.0102 | 0 |
| Apr 17 2024 | 11.9097 | 0.00 | 0.01% | 11.9518 | 11.9888 | 11.9097 | 266 |
| Apr 16 2024 | 11.9085 | -0.27 | -2.19% | 11.9576 | 11.9649 | 11.9085 | 150 |
| Apr 15 2024 | 12.1753 | -0.07 | -0.61% | 12.1753 | 12.1753 | 12.1753 | 0 |
| Apr 12 2024 | 12.2497 | -0.07 | -0.57% | 12.2497 | 12.2497 | 12.2497 | 0 |
| Apr 11 2024 | 12.32 | 0.00 | -0.03% | 12.32 | 12.32 | 12.32 | 0 |
| Apr 10 2024 | 12.3232 | 0.07 | 0.57% | 12.3232 | 12.3232 | 12.3232 | 0 |
| Apr 09 2024 | 12.253 | 0.11 | 0.87% | 12.253 | 12.253 | 12.253 | 0 |
| Apr 08 2024 | 12.1472 | 0.06 | 0.50% | 12.1472 | 12.1472 | 12.1472 | 0 |
| Apr 05 2024 | 12.0872 | -0.10 | -0.84% | 12.0872 | 12.0872 | 12.0872 | 0 |
| Apr 04 2024 | 12.1899 | 0.10 | 0.79% | 12.1495 | 12.1933 | 12.1495 | 586 |
| Apr 03 2024 | 12.0941 | -0.18 | -1.50% | 12.1383 | 12.1383 | 12.0813 | 330 |
| Apr 02 2024 | 12.2781 | 0.12 | 1.02% | 12.2781 | 12.2781 | 12.2781 | 0 |
| Mar 28 2024 | 12.1537 | 0.03 | 0.27% | 12.1537 | 12.1537 | 12.1537 | 0 |
| Mar 27 2024 | 12.1212 | -0.05 | -0.40% | 12.1212 | 12.1212 | 12.1212 | 0 |
| Mar 26 2024 | 12.1701 | 0.03 | 0.27% | 12.1664 | 12.1701 | 12.1625 | 459 |
| Mar 25 2024 | 12.1369 | -0.07 | -0.57% | 12.1369 | 12.1369 | 12.1369 | 0 |
| Mar 22 2024 | 12.2062 | -0.06 | -0.51% | 12.1564 | 12.2062 | 12.1564 | 1,755 |
| Mar 21 2024 | 12.2693 | 0.30 | 2.48% | 12.2135 | 12.2693 | 12.2135 | 4,371 |
| Mar 20 2024 | 11.9726 | 0.00 | 0.03% | 11.9726 | 11.9726 | 11.9726 | 0 |
