Register for streaming realtime charts, analysis tools, and prices.
HEES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 53.27 | 0.95 | 1.82% | 53.34 | 54.10 | 52.5096 | 194,019 |
| Jul 25 2024 | 52.32 | 1.20 | 2.35% | 51.54 | 54.00 | 50.98 | 476,348 |
| Jul 24 2024 | 51.12 | -3.11 | -5.73% | 54.23 | 54.84 | 51.00 | 355,683 |
| Jul 23 2024 | 54.23 | 1.22 | 2.30% | 52.69 | 54.48 | 52.185 | 342,135 |
| Jul 22 2024 | 53.01 | 1.48 | 2.87% | 52.23 | 53.12 | 51.19 | 232,988 |
| Jul 19 2024 | 51.53 | -0.81 | -1.55% | 52.00 | 52.38 | 50.92 | 571,221 |
| Jul 18 2024 | 52.34 | -0.69 | -1.30% | 52.45 | 55.125 | 51.7518 | 347,758 |
| Jul 17 2024 | 53.03 | -0.38 | -0.71% | 53.31 | 53.80 | 52.275 | 341,221 |
| Jul 16 2024 | 53.41 | 3.72 | 7.49% | 50.86 | 54.07 | 50.34 | 585,013 |
| Jul 15 2024 | 49.69 | 2.44 | 5.16% | 47.85 | 50.26 | 47.40 | 387,232 |
| Jul 12 2024 | 47.25 | 0.66 | 1.42% | 47.31 | 48.33 | 47.06 | 324,799 |
| Jul 11 2024 | 46.59 | 2.78 | 6.35% | 44.62 | 46.62 | 44.62 | 286,527 |
| Jul 10 2024 | 43.81 | 0.50 | 1.15% | 43.64 | 44.01 | 43.32 | 227,163 |
| Jul 09 2024 | 43.31 | -0.09 | -0.21% | 43.18 | 43.605 | 42.78 | 310,931 |
| Jul 08 2024 | 43.40 | 0.71 | 1.66% | 43.09 | 43.53 | 42.84 | 235,649 |
| Jul 05 2024 | 42.69 | -0.80 | -1.84% | 43.30 | 43.37 | 42.37 | 221,135 |
| Jul 03 2024 | 43.49 | 0.17 | 0.39% | 43.59 | 43.699 | 42.81 | 118,202 |
| Jul 02 2024 | 43.32 | 0.57 | 1.33% | 42.66 | 43.43 | 42.53 | 124,640 |
| Jul 01 2024 | 42.75 | -1.42 | -3.21% | 44.17 | 44.275 | 42.65 | 247,250 |
| Jun 28 2024 | 44.17 | 0.37 | 0.84% | 43.80 | 44.48 | 43.74 | 669,650 |
| Jun 27 2024 | 43.80 | 0.02 | 0.06% | 43.78 | 44.07 | 43.46 | 193,972 |
| Jun 26 2024 | 43.775 | 0.23 | 0.52% | 43.37 | 43.80 | 42.92 | 211,830 |
| Jun 25 2024 | 43.55 | -0.64 | -1.45% | 43.91 | 43.91 | 42.815 | 157,712 |
| Jun 24 2024 | 44.19 | 0.66 | 1.53% | 43.48 | 44.38 | 43.42 | 169,347 |
| Jun 21 2024 | 43.525 | -0.19 | -0.42% | 43.77 | 43.97 | 43.395 | 354,681 |
| Jun 20 2024 | 43.71 | -0.28 | -0.64% | 43.67 | 43.9625 | 43.44 | 200,554 |
| Jun 18 2024 | 43.99 | 0.44 | 1.01% | 43.40 | 44.13 | 42.95 | 129,402 |
| Jun 17 2024 | 43.55 | 0.58 | 1.35% | 42.94 | 43.60 | 42.23 | 339,706 |
| Jun 14 2024 | 42.97 | -2.07 | -4.60% | 44.19 | 44.37 | 42.44 | 290,502 |
| Jun 13 2024 | 45.04 | 0.04 | 0.09% | 45.05 | 45.5225 | 44.40 | 236,899 |
| Jun 12 2024 | 45.00 | 0.76 | 1.72% | 46.06 | 46.94 | 44.96 | 285,930 |
| Jun 11 2024 | 44.24 | -0.41 | -0.92% | 44.50 | 44.94 | 44.11 | 239,872 |
| Jun 10 2024 | 44.65 | -0.38 | -0.84% | 44.81 | 45.32 | 44.57 | 320,778 |
| Jun 07 2024 | 45.03 | 0.02 | 0.04% | 44.72 | 45.39 | 44.5379 | 165,099 |
| Jun 06 2024 | 45.01 | -0.01 | -0.02% | 45.05 | 45.19 | 44.17 | 284,551 |
| Jun 05 2024 | 45.02 | 0.70 | 1.58% | 44.59 | 45.08 | 43.91 | 233,663 |
| Jun 04 2024 | 44.32 | -0.84 | -1.86% | 44.92 | 45.5784 | 44.09 | 363,707 |
| Jun 03 2024 | 45.16 | -2.21 | -4.67% | 48.04 | 48.08 | 44.85 | 369,492 |
| May 31 2024 | 47.37 | -0.09 | -0.19% | 47.54 | 47.8499 | 46.80 | 316,916 |
| May 30 2024 | 47.46 | 0.47 | 1.00% | 47.50 | 48.2799 | 46.6406 | 401,885 |
| May 29 2024 | 46.99 | -0.52 | -1.09% | 46.79 | 47.64 | 46.62 | 319,174 |
| May 28 2024 | 47.51 | -0.96 | -1.98% | 48.55 | 48.55 | 47.12 | 430,071 |
| May 24 2024 | 48.47 | 0.90 | 1.89% | 47.99 | 48.77 | 47.855 | 201,622 |
| May 23 2024 | 47.57 | -0.87 | -1.80% | 48.89 | 48.89 | 47.395 | 302,106 |
| May 22 2024 | 48.44 | 0.26 | 0.54% | 48.04 | 48.71 | 47.8701 | 236,632 |
| May 21 2024 | 48.18 | -0.39 | -0.80% | 48.50 | 48.56 | 47.99 | 161,002 |
| May 20 2024 | 48.57 | -0.40 | -0.82% | 48.94 | 49.40 | 48.195 | 167,938 |
| May 17 2024 | 48.97 | 0.87 | 1.81% | 48.33 | 49.19 | 47.7701 | 182,426 |
| May 16 2024 | 48.10 | -0.94 | -1.92% | 48.64 | 48.70 | 47.50 | 368,544 |
| May 15 2024 | 49.04 | 0.47 | 0.97% | 49.39 | 49.90 | 48.8349 | 192,877 |
| May 14 2024 | 48.57 | -0.70 | -1.42% | 50.06 | 50.19 | 48.37 | 264,912 |
| May 13 2024 | 49.27 | -0.51 | -1.02% | 50.34 | 50.39 | 49.14 | 228,277 |
| May 10 2024 | 49.78 | 0.86 | 1.76% | 48.92 | 50.00 | 48.5318 | 207,149 |
| May 09 2024 | 48.92 | 0.74 | 1.54% | 48.49 | 49.11 | 48.24 | 219,552 |
| May 08 2024 | 48.18 | 0.11 | 0.23% | 47.50 | 48.64 | 47.46 | 303,392 |
| May 07 2024 | 48.07 | -0.55 | -1.13% | 48.46 | 48.63 | 47.57 | 312,094 |
| May 06 2024 | 48.62 | 1.97 | 4.22% | 47.07 | 48.62 | 46.80 | 386,525 |
| May 03 2024 | 46.65 | -0.40 | -0.85% | 47.82 | 48.34 | 46.16 | 446,492 |
| May 02 2024 | 47.05 | 2.26 | 5.05% | 45.56 | 47.48 | 44.04 | 676,586 |
| May 01 2024 | 44.79 | -3.50 | -7.25% | 48.00 | 48.74 | 44.71 | 839,664 |
| Apr 30 2024 | 48.29 | -10.93 | -18.46% | 52.96 | 54.0068 | 47.2501 | 1,716,635 |
| Apr 29 2024 | 59.22 | 0.57 | 0.97% | 59.21 | 59.76 | 58.81 | 260,038 |
