Register for real-time alerts, custom portfolio, and market movers
HEAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 15.04 | -0.42 | -2.72% | 15.44 | 15.53 | 14.96 | 247,618 |
| Apr 16 2024 | 15.46 | -0.36 | -2.28% | 15.81 | 15.84 | 15.435 | 268,802 |
| Apr 15 2024 | 15.82 | -0.50 | -3.06% | 16.10 | 16.46 | 15.82 | 277,217 |
| Apr 12 2024 | 16.32 | -0.48 | -2.86% | 16.58 | 16.8899 | 16.18 | 271,412 |
| Apr 11 2024 | 16.80 | 0.21 | 1.27% | 16.41 | 17.06 | 16.23 | 435,303 |
| Apr 10 2024 | 16.59 | -0.09 | -0.54% | 16.73 | 17.26 | 16.4894 | 331,072 |
| Apr 09 2024 | 16.68 | -0.12 | -0.71% | 16.83 | 17.16 | 16.54 | 257,291 |
| Apr 08 2024 | 16.80 | 0.01 | 0.06% | 16.90 | 17.10 | 16.67 | 260,850 |
| Apr 05 2024 | 16.79 | -0.08 | -0.47% | 16.80 | 17.50 | 16.68 | 321,158 |
| Apr 04 2024 | 16.87 | -0.77 | -4.37% | 17.41 | 17.98 | 16.64 | 393,169 |
| Apr 03 2024 | 17.64 | -0.11 | -0.62% | 17.56 | 18.08 | 17.33 | 363,434 |
| Apr 02 2024 | 17.75 | 0.58 | 3.38% | 16.73 | 17.92 | 16.73 | 522,069 |
| Apr 01 2024 | 17.17 | -0.04 | -0.23% | 17.24 | 18.45 | 17.12 | 648,794 |
| Mar 28 2024 | 17.21 | -0.03 | -0.17% | 17.26 | 17.51 | 17.005 | 255,397 |
| Mar 27 2024 | 17.24 | 0.05 | 0.29% | 17.21 | 17.51 | 17.03 | 188,788 |
| Mar 26 2024 | 17.19 | -0.19 | -1.09% | 17.45 | 17.72 | 17.12 | 311,214 |
| Mar 25 2024 | 17.38 | -0.01 | -0.06% | 17.39 | 18.0972 | 17.145 | 290,497 |
| Mar 22 2024 | 17.39 | -0.07 | -0.40% | 17.41 | 17.51 | 16.94 | 322,162 |
| Mar 21 2024 | 17.46 | 0.27 | 1.57% | 17.29 | 17.73 | 17.135 | 414,868 |
| Mar 20 2024 | 17.19 | -0.01 | -0.06% | 17.20 | 17.455 | 16.05 | 526,703 |
| Mar 19 2024 | 17.20 | 0.45 | 2.69% | 16.72 | 17.20 | 16.28 | 720,207 |
| Mar 18 2024 | 16.75 | 1.34 | 8.70% | 15.67 | 16.97 | 15.12 | 1,125,093 |
| Mar 15 2024 | 15.41 | 1.46 | 10.47% | 13.90 | 15.77 | 13.86 | 2,324,973 |
| Mar 14 2024 | 13.95 | 2.92 | 26.47% | 14.10 | 14.98 | 13.57 | 3,621,131 |
| Mar 13 2024 | 11.03 | 0.00 | 0.00% | 10.92 | 11.105 | 10.65 | 478,321 |
| Mar 12 2024 | 11.03 | -0.36 | -3.16% | 11.55 | 11.55 | 10.79 | 191,441 |
| Mar 11 2024 | 11.39 | 0.81 | 7.66% | 10.65 | 11.47 | 10.50 | 293,354 |
| Mar 08 2024 | 10.58 | 0.30 | 2.92% | 10.31 | 10.80 | 10.31 | 145,606 |
| Mar 07 2024 | 10.28 | 0.18 | 1.78% | 10.21 | 10.35 | 10.11 | 67,498 |
| Mar 06 2024 | 10.10 | 0.12 | 1.20% | 10.12 | 10.18 | 9.85 | 110,929 |
| Mar 05 2024 | 9.98 | -0.41 | -3.95% | 10.24 | 10.2733 | 9.97 | 68,613 |
| Mar 04 2024 | 10.39 | -0.64 | -5.80% | 11.15 | 11.16 | 10.32 | 113,403 |
| Mar 01 2024 | 11.03 | 0.35 | 3.28% | 10.72 | 11.05 | 10.9362 | 136,458 |
| Feb 29 2024 | 10.68 | 0.25 | 2.40% | 10.70 | 10.8325 | 10.29 | 122,008 |
| Feb 28 2024 | 10.43 | -0.48 | -4.40% | 10.80 | 10.97 | 10.40 | 153,351 |
| Feb 27 2024 | 10.91 | 0.03 | 0.28% | 10.90 | 11.03 | 10.82 | 96,350 |
| Feb 26 2024 | 10.88 | 0.11 | 1.02% | 10.74 | 10.98 | 10.74 | 103,581 |
| Feb 23 2024 | 10.77 | -0.22 | -2.00% | 11.05 | 11.09 | 10.73 | 82,365 |
| Feb 22 2024 | 10.99 | -0.12 | -1.08% | 11.07 | 11.2723 | 10.82 | 143,376 |
| Feb 21 2024 | 11.11 | -0.63 | -5.37% | 11.66 | 11.83 | 11.10 | 123,064 |
| Feb 20 2024 | 11.74 | -0.38 | -3.14% | 12.00 | 12.08 | 11.65 | 149,821 |
| Feb 16 2024 | 12.12 | -0.40 | -3.19% | 12.35 | 12.47 | 12.025 | 171,352 |
| Feb 15 2024 | 12.52 | 0.18 | 1.46% | 12.47 | 12.63 | 12.27 | 165,159 |
| Feb 14 2024 | 12.34 | 0.26 | 2.15% | 12.19 | 12.60 | 11.94 | 172,783 |
| Feb 13 2024 | 12.08 | -0.80 | -6.21% | 12.515 | 12.59 | 11.90 | 212,871 |
| Feb 12 2024 | 12.88 | 0.41 | 3.29% | 12.50 | 13.09 | 12.4977 | 267,065 |
| Feb 09 2024 | 12.47 | 0.97 | 8.43% | 11.60 | 12.49 | 11.435 | 238,420 |
| Feb 08 2024 | 11.50 | -0.05 | -0.43% | 11.58 | 11.97 | 11.45 | 210,338 |
| Feb 07 2024 | 11.55 | -0.05 | -0.43% | 11.57 | 11.6558 | 11.403 | 108,927 |
| Feb 06 2024 | 11.60 | 0.49 | 4.41% | 11.14 | 11.64 | 11.12 | 100,753 |
| Feb 05 2024 | 11.11 | -0.20 | -1.77% | 11.23 | 11.25 | 11.00 | 95,525 |
| Feb 02 2024 | 11.31 | -0.11 | -0.96% | 11.24 | 11.40 | 11.125 | 88,569 |
| Feb 01 2024 | 11.42 | 0.05 | 0.44% | 11.40 | 11.56 | 11.23 | 114,656 |
| Jan 31 2024 | 11.37 | -0.04 | -0.35% | 11.35 | 11.6599 | 11.14 | 165,236 |
| Jan 30 2024 | 11.41 | -0.30 | -2.56% | 11.71 | 11.74 | 11.32 | 142,486 |
| Jan 29 2024 | 11.71 | 0.08 | 0.69% | 11.63 | 11.75 | 11.41 | 132,800 |
| Jan 26 2024 | 11.63 | -0.18 | -1.52% | 11.88 | 11.99 | 11.5601 | 91,253 |
| Jan 25 2024 | 11.81 | 0.15 | 1.29% | 11.77 | 11.95 | 11.66 | 229,730 |
| Jan 24 2024 | 11.66 | -0.04 | -0.34% | 11.88 | 11.94 | 11.63 | 169,460 |
| Jan 23 2024 | 11.70 | -0.33 | -2.74% | 11.95 | 12.01 | 11.66 | 267,373 |
| Jan 22 2024 | 12.03 | 1.28 | 11.91% | 10.90 | 12.0599 | 10.90 | 594,274 |
| Jan 19 2024 | 10.75 | 0.41 | 3.97% | 10.42 | 10.86 | 10.38 | 257,141 |
