Register for streaming realtime charts, analysis tools, and prices.
HE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 10.90 | -0.07 | -0.64% | 10.75 | 11.04 | 10.63 | 2,521,717 |
| Sep 20 2024 | 10.97 | 0.01 | 0.09% | 10.91 | 11.20 | 10.62 | 4,376,585 |
| Sep 19 2024 | 10.96 | -1.10 | -9.12% | 11.84 | 11.84 | 10.82 | 6,166,481 |
| Sep 18 2024 | 12.06 | -0.18 | -1.47% | 12.24 | 12.52 | 11.985 | 1,538,935 |
| Sep 17 2024 | 12.24 | 0.02 | 0.16% | 12.05 | 12.755 | 11.92 | 1,869,917 |
| Sep 16 2024 | 12.22 | 0.60 | 5.16% | 11.50 | 13.18 | 11.40 | 5,028,300 |
| Sep 13 2024 | 11.62 | 0.45 | 4.03% | 11.22 | 12.15 | 11.22 | 3,022,080 |
| Sep 12 2024 | 11.17 | -0.11 | -0.98% | 11.275 | 11.35 | 11.075 | 1,230,259 |
| Sep 11 2024 | 11.28 | -0.32 | -2.76% | 11.46 | 11.46 | 11.12 | 1,289,357 |
| Sep 10 2024 | 11.60 | 0.66 | 6.03% | 10.91 | 11.70 | 10.84 | 1,960,934 |
| Sep 09 2024 | 10.94 | 0.08 | 0.74% | 10.75 | 11.05 | 10.63 | 1,824,704 |
| Sep 06 2024 | 10.86 | -0.38 | -3.38% | 11.28 | 11.32 | 10.84 | 1,709,274 |
| Sep 05 2024 | 11.24 | -0.97 | -7.94% | 12.07 | 12.20 | 11.12 | 2,369,273 |
| Sep 04 2024 | 12.21 | 0.62 | 5.35% | 11.60 | 12.69 | 11.60 | 3,870,768 |
| Sep 03 2024 | 11.59 | 0.86 | 8.01% | 10.635 | 11.89 | 10.61 | 4,174,107 |
| Aug 30 2024 | 10.73 | -0.22 | -2.01% | 10.96 | 10.96 | 10.53 | 2,487,795 |
| Aug 29 2024 | 10.95 | -0.03 | -0.27% | 10.95 | 11.08 | 10.7548 | 1,869,039 |
| Aug 28 2024 | 10.98 | 0.08 | 0.73% | 10.90 | 11.095 | 10.83 | 1,765,023 |
| Aug 27 2024 | 10.90 | -0.54 | -4.72% | 11.35 | 11.385 | 10.88 | 2,343,683 |
| Aug 26 2024 | 11.44 | -0.20 | -1.72% | 11.68 | 11.75 | 11.425 | 1,648,991 |
| Aug 23 2024 | 11.64 | 0.50 | 4.49% | 11.46 | 11.94 | 11.36 | 3,014,437 |
| Aug 22 2024 | 11.14 | -0.50 | -4.30% | 11.61 | 11.6325 | 11.03 | 2,905,060 |
| Aug 21 2024 | 11.64 | -0.36 | -3.00% | 11.71 | 12.12 | 11.57 | 2,669,162 |
| Aug 20 2024 | 12.00 | -0.22 | -1.80% | 12.21 | 12.295 | 11.87 | 3,360,092 |
| Aug 19 2024 | 12.22 | -1.15 | -8.60% | 13.37 | 13.46 | 12.21 | 4,655,924 |
| Aug 16 2024 | 13.37 | -0.14 | -1.04% | 13.57 | 13.77 | 13.1905 | 2,604,164 |
| Aug 15 2024 | 13.51 | -0.04 | -0.30% | 13.65 | 13.88 | 13.3814 | 2,321,476 |
| Aug 14 2024 | 13.55 | -0.22 | -1.60% | 13.88 | 13.88 | 13.0718 | 4,138,883 |
| Aug 13 2024 | 13.77 | 0.51 | 3.85% | 13.425 | 13.97 | 13.2712 | 2,851,462 |
| Aug 12 2024 | 13.26 | -2.24 | -14.45% | 12.29 | 13.42 | 12.10 | 9,827,765 |
| Aug 09 2024 | 15.50 | -0.48 | -3.00% | 15.95 | 16.06 | 15.4377 | 2,099,190 |
| Aug 08 2024 | 15.98 | 0.62 | 4.04% | 15.35 | 16.13 | 15.171 | 1,727,487 |
| Aug 07 2024 | 15.36 | -0.81 | -5.01% | 16.37 | 16.55 | 15.24 | 3,113,838 |
| Aug 06 2024 | 16.17 | -0.60 | -3.58% | 16.75 | 16.75 | 16.07 | 2,668,459 |
| Aug 05 2024 | 16.77 | 0.71 | 4.42% | 15.59 | 16.89 | 15.20 | 4,754,104 |
| Aug 02 2024 | 16.06 | -0.64 | -3.83% | 16.11 | 16.2251 | 15.66 | 2,718,766 |
| Aug 01 2024 | 16.70 | 0.14 | 0.85% | 16.52 | 16.8999 | 16.46 | 2,538,181 |
| Jul 31 2024 | 16.56 | -0.16 | -0.96% | 16.45 | 17.005 | 16.33 | 2,204,894 |
| Jul 30 2024 | 16.72 | 0.37 | 2.26% | 16.35 | 16.89 | 16.3259 | 2,264,454 |
| Jul 29 2024 | 16.35 | -0.49 | -2.91% | 16.50 | 16.75 | 16.13 | 2,623,880 |
| Jul 26 2024 | 16.84 | 0.52 | 3.19% | 16.41 | 17.0093 | 16.26 | 3,172,682 |
| Jul 25 2024 | 16.32 | -0.43 | -2.57% | 16.84 | 16.99 | 16.01 | 3,717,110 |
| Jul 24 2024 | 16.75 | 0.27 | 1.64% | 16.42 | 17.06 | 16.25 | 5,915,573 |
| Jul 23 2024 | 16.48 | 1.38 | 9.14% | 14.99 | 16.53 | 14.86 | 6,546,011 |
| Jul 22 2024 | 15.10 | -2.41 | -13.76% | 17.24 | 17.30 | 13.81 | 12,412,761 |
| Jul 19 2024 | 17.51 | 4.76 | 37.33% | 17.66 | 18.10 | 16.54 | 21,806,781 |
| Jul 18 2024 | 12.75 | -0.06 | -0.47% | 12.94 | 13.48 | 12.59 | 8,117,159 |
| Jul 17 2024 | 12.81 | 0.65 | 5.35% | 12.49 | 13.39 | 12.30 | 9,085,716 |
| Jul 16 2024 | 12.16 | 1.58 | 14.93% | 10.69 | 12.19 | 10.60 | 7,258,350 |
| Jul 15 2024 | 10.58 | 0.15 | 1.44% | 10.43 | 10.67 | 10.12 | 2,895,929 |
| Jul 12 2024 | 10.43 | -0.51 | -4.66% | 11.00 | 11.0199 | 10.32 | 5,368,073 |
| Jul 11 2024 | 10.94 | 0.59 | 5.70% | 10.46 | 11.08 | 10.43 | 5,485,152 |
| Jul 10 2024 | 10.35 | 1.78 | 20.77% | 8.78 | 10.65 | 8.75 | 17,448,157 |
| Jul 09 2024 | 8.57 | 0.83 | 10.72% | 7.71 | 8.625 | 7.605 | 5,569,638 |
| Jul 08 2024 | 7.74 | -0.34 | -4.21% | 8.14 | 8.15 | 7.63 | 5,528,717 |
| Jul 05 2024 | 8.08 | -0.41 | -4.83% | 8.47 | 8.4799 | 8.06 | 3,926,403 |
| Jul 03 2024 | 8.49 | -0.02 | -0.24% | 8.58 | 8.73 | 8.42 | 2,793,809 |
| Jul 02 2024 | 8.51 | 0.33 | 4.03% | 8.31 | 8.51 | 8.16 | 3,868,591 |
| Jul 01 2024 | 8.18 | -0.84 | -9.31% | 9.14 | 9.14 | 8.0409 | 6,182,104 |
| Jun 28 2024 | 9.02 | 0.01 | 0.11% | 9.06 | 9.12 | 8.83 | 19,524,720 |
| Jun 27 2024 | 9.01 | -0.19 | -2.07% | 9.22 | 9.235 | 8.95 | 2,454,179 |
| Jun 26 2024 | 9.20 | 0.12 | 1.32% | 9.07 | 9.23 | 8.96 | 2,638,275 |
