Register for real-time alerts, custom portfolio, and market movers
HEES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 57.25 | -1.04 | -1.78% | 58.62 | 58.99 | 57.16 | 264,950 |
| Apr 19 2024 | 58.29 | 0.27 | 0.47% | 57.61 | 58.78 | 57.49 | 288,330 |
| Apr 18 2024 | 58.02 | -0.76 | -1.29% | 59.15 | 59.8804 | 57.97 | 194,965 |
| Apr 17 2024 | 58.78 | -1.67 | -2.76% | 60.77 | 60.95 | 58.72 | 153,348 |
| Apr 16 2024 | 60.45 | -0.73 | -1.19% | 60.45 | 60.74 | 59.35 | 245,285 |
| Apr 15 2024 | 61.18 | -0.81 | -1.31% | 62.82 | 63.32 | 60.71 | 155,346 |
| Apr 12 2024 | 61.99 | -1.36 | -2.15% | 62.65 | 63.38 | 61.5034 | 117,807 |
| Apr 11 2024 | 63.35 | 0.27 | 0.43% | 63.61 | 63.61 | 62.07 | 173,075 |
| Apr 10 2024 | 63.08 | -2.21 | -3.38% | 63.31 | 64.22 | 62.60 | 166,895 |
| Apr 09 2024 | 65.29 | -0.16 | -0.24% | 65.80 | 66.145 | 63.76 | 271,090 |
| Apr 08 2024 | 65.45 | -0.16 | -0.24% | 66.10 | 66.41 | 65.10 | 175,024 |
| Apr 05 2024 | 65.61 | 2.22 | 3.50% | 63.51 | 65.70 | 63.21 | 163,702 |
| Apr 04 2024 | 63.39 | -0.42 | -0.66% | 64.87 | 65.095 | 63.16 | 232,085 |
| Apr 03 2024 | 63.81 | 2.14 | 3.47% | 61.31 | 64.14 | 61.26 | 285,039 |
| Apr 02 2024 | 61.67 | -1.30 | -2.06% | 62.66 | 62.8219 | 61.23 | 221,744 |
| Apr 01 2024 | 62.97 | -1.21 | -1.89% | 64.20 | 64.20 | 62.84 | 150,737 |
| Mar 28 2024 | 64.18 | -0.44 | -0.68% | 64.62 | 64.975 | 63.76 | 263,072 |
| Mar 27 2024 | 64.62 | 1.59 | 2.52% | 63.51 | 64.67 | 63.35 | 141,123 |
| Mar 26 2024 | 63.03 | 0.41 | 0.65% | 63.00 | 63.71 | 62.62 | 189,654 |
| Mar 25 2024 | 62.62 | -0.66 | -1.04% | 63.00 | 63.46 | 62.01 | 210,207 |
| Mar 22 2024 | 63.28 | 0.02 | 0.03% | 63.44 | 63.55 | 63.035 | 270,349 |
| Mar 21 2024 | 63.26 | 2.63 | 4.34% | 61.00 | 63.38 | 60.78 | 296,892 |
| Mar 20 2024 | 60.63 | 1.00 | 1.68% | 59.60 | 61.0282 | 59.16 | 222,563 |
| Mar 19 2024 | 59.63 | 1.04 | 1.78% | 58.49 | 59.88 | 58.49 | 198,158 |
| Mar 18 2024 | 58.59 | 0.64 | 1.10% | 57.77 | 58.8499 | 57.77 | 216,942 |
| Mar 15 2024 | 57.95 | 1.61 | 2.86% | 56.01 | 58.04 | 56.01 | 473,688 |
| Mar 14 2024 | 56.34 | -0.57 | -1.00% | 56.44 | 56.83 | 55.77 | 163,636 |
| Mar 13 2024 | 56.91 | -0.51 | -0.89% | 56.98 | 57.75 | 56.47 | 146,459 |
| Mar 12 2024 | 57.42 | 0.69 | 1.22% | 57.34 | 57.54 | 56.57 | 169,577 |
| Mar 11 2024 | 56.73 | -1.71 | -2.93% | 58.00 | 58.22 | 55.35 | 262,206 |
| Mar 08 2024 | 58.44 | 0.07 | 0.12% | 59.18 | 60.50 | 58.44 | 170,693 |
| Mar 07 2024 | 58.37 | 0.35 | 0.60% | 58.68 | 59.24 | 58.00 | 158,085 |
| Mar 06 2024 | 58.02 | -0.36 | -0.62% | 58.76 | 59.00 | 57.05 | 238,132 |
| Mar 05 2024 | 58.38 | -0.41 | -0.70% | 58.13 | 58.64 | 57.2839 | 286,712 |
| Mar 04 2024 | 58.79 | 1.33 | 2.31% | 57.64 | 59.14 | 57.50 | 379,450 |
| Mar 01 2024 | 57.46 | 0.97 | 1.72% | 56.93 | 57.725 | 56.37 | 275,578 |
| Feb 29 2024 | 56.49 | 1.60 | 2.91% | 55.84 | 56.76 | 55.48 | 346,058 |
| Feb 28 2024 | 54.89 | 0.37 | 0.68% | 53.90 | 55.01 | 53.90 | 171,622 |
| Feb 27 2024 | 54.52 | -0.25 | -0.46% | 55.56 | 56.015 | 54.195 | 339,643 |
| Feb 26 2024 | 54.77 | 0.17 | 0.31% | 54.34 | 55.23 | 54.0201 | 229,424 |
| Feb 23 2024 | 54.60 | 1.22 | 2.29% | 54.02 | 54.93 | 53.45 | 199,734 |
| Feb 22 2024 | 53.38 | -1.42 | -2.59% | 56.20 | 56.2399 | 52.79 | 268,593 |
| Feb 21 2024 | 54.80 | 0.59 | 1.09% | 54.21 | 55.18 | 53.88 | 228,167 |
| Feb 20 2024 | 54.21 | -0.96 | -1.74% | 54.19 | 54.69 | 53.79 | 150,911 |
| Feb 16 2024 | 55.17 | -1.16 | -2.06% | 55.80 | 56.43 | 55.16 | 144,372 |
| Feb 15 2024 | 56.33 | 1.79 | 3.28% | 54.47 | 56.40 | 54.47 | 283,509 |
| Feb 14 2024 | 54.54 | 1.59 | 3.00% | 53.65 | 54.965 | 53.38 | 557,052 |
| Feb 13 2024 | 52.95 | -4.09 | -7.17% | 54.67 | 54.94 | 52.45 | 412,580 |
| Feb 12 2024 | 57.04 | 2.03 | 3.69% | 55.47 | 57.09 | 55.47 | 238,188 |
| Feb 09 2024 | 55.01 | 0.66 | 1.21% | 54.85 | 55.16 | 54.08 | 111,230 |
| Feb 08 2024 | 54.35 | 0.26 | 0.48% | 54.39 | 54.82 | 53.93 | 191,547 |
| Feb 07 2024 | 54.09 | 0.13 | 0.24% | 54.39 | 54.87 | 53.5718 | 123,586 |
| Feb 06 2024 | 53.96 | 0.12 | 0.22% | 53.67 | 54.45 | 53.67 | 74,095 |
| Feb 05 2024 | 53.84 | -1.00 | -1.82% | 53.97 | 54.10 | 52.75 | 344,228 |
| Feb 02 2024 | 54.84 | 0.09 | 0.16% | 53.67 | 55.50 | 53.36 | 121,139 |
| Feb 01 2024 | 54.75 | 0.96 | 1.78% | 54.19 | 55.04 | 53.2423 | 158,786 |
| Jan 31 2024 | 53.79 | -0.61 | -1.12% | 54.55 | 55.68 | 53.69 | 380,608 |
| Jan 30 2024 | 54.40 | 0.45 | 0.83% | 53.48 | 54.72 | 53.44 | 211,910 |
| Jan 29 2024 | 53.95 | 0.95 | 1.79% | 52.73 | 53.95 | 52.68 | 128,061 |
| Jan 26 2024 | 53.00 | 0.28 | 0.53% | 53.10 | 53.2799 | 52.265 | 241,298 |
| Jan 25 2024 | 52.72 | 2.12 | 4.19% | 51.87 | 53.715 | 51.77 | 282,206 |
| Jan 24 2024 | 50.60 | -0.28 | -0.55% | 51.86 | 51.92 | 50.305 | 170,147 |
