Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HEI.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 166.87 | 1.80 | 1.09% | 165.15 | 166.89 | 162.50 | 277,768 |
| Apr 24 2024 | 165.07 | -0.77 | -0.46% | 166.42 | 167.13 | 163.58 | 200,250 |
| Apr 23 2024 | 165.84 | 3.97 | 2.45% | 162.88 | 167.28 | 162.85 | 280,135 |
| Apr 22 2024 | 161.87 | 2.10 | 1.31% | 160.43 | 162.83 | 160.12 | 235,856 |
| Apr 19 2024 | 159.77 | 0.35 | 0.22% | 159.32 | 161.69 | 159.03 | 169,902 |
| Apr 18 2024 | 159.42 | -0.64 | -0.40% | 161.14 | 162.58 | 159.325 | 201,549 |
| Apr 17 2024 | 160.06 | -0.40 | -0.25% | 161.64 | 161.64 | 158.26 | 222,946 |
| Apr 16 2024 | 160.46 | 3.20 | 2.03% | 157.35 | 161.63 | 156.51 | 225,054 |
| Apr 15 2024 | 157.26 | 1.23 | 0.79% | 157.75 | 160.22 | 155.89 | 285,830 |
| Apr 12 2024 | 156.03 | -1.70 | -1.08% | 157.64 | 158.425 | 155.19 | 240,271 |
| Apr 11 2024 | 157.73 | 3.08 | 1.99% | 155.51 | 158.12 | 153.93 | 193,769 |
| Apr 10 2024 | 154.65 | 2.20 | 1.44% | 150.79 | 155.386 | 150.735 | 240,744 |
| Apr 09 2024 | 152.45 | -0.60 | -0.39% | 152.28 | 152.79 | 150.39 | 87,154 |
| Apr 08 2024 | 153.05 | -0.19 | -0.12% | 153.67 | 154.57 | 152.75 | 200,685 |
| Apr 05 2024 | 153.24 | 0.97 | 0.64% | 151.61 | 153.50 | 151.61 | 138,635 |
| Apr 04 2024 | 152.27 | -0.01 | -0.01% | 153.97 | 153.97 | 151.23 | 263,852 |
| Apr 03 2024 | 152.28 | 0.44 | 0.29% | 151.84 | 152.87 | 150.93 | 199,515 |
| Apr 02 2024 | 151.84 | -0.65 | -0.43% | 152.00 | 152.36 | 150.25 | 193,036 |
| Apr 01 2024 | 152.49 | -1.45 | -0.94% | 154.31 | 154.88 | 151.29 | 188,372 |
| Mar 28 2024 | 153.94 | -2.31 | -1.48% | 155.97 | 156.52 | 153.81 | 290,809 |
| Mar 27 2024 | 156.25 | 2.59 | 1.69% | 153.59 | 156.31 | 153.59 | 120,553 |
| Mar 26 2024 | 153.66 | 0.38 | 0.25% | 153.36 | 154.035 | 152.70 | 158,163 |
| Mar 25 2024 | 153.28 | -2.26 | -1.45% | 156.37 | 156.75 | 153.21 | 125,094 |
| Mar 22 2024 | 155.54 | 1.92 | 1.25% | 154.75 | 155.55 | 153.67 | 151,405 |
| Mar 21 2024 | 153.62 | -0.90 | -0.58% | 154.62 | 155.43 | 153.27 | 160,421 |
| Mar 20 2024 | 154.52 | 2.10 | 1.38% | 151.78 | 155.135 | 151.78 | 155,689 |
| Mar 19 2024 | 152.42 | 1.44 | 0.95% | 151.63 | 152.55 | 150.49 | 160,748 |
| Mar 18 2024 | 150.98 | 0.68 | 0.45% | 151.37 | 152.6359 | 150.53 | 155,862 |
| Mar 15 2024 | 150.30 | 0.79 | 0.53% | 149.25 | 151.33 | 148.83 | 342,939 |
| Mar 14 2024 | 149.51 | -1.79 | -1.18% | 151.98 | 151.98 | 149.1324 | 140,764 |
| Mar 13 2024 | 151.30 | 2.13 | 1.43% | 148.69 | 151.41 | 148.69 | 204,520 |
| Mar 12 2024 | 149.17 | 1.32 | 0.89% | 147.74 | 149.61 | 146.915 | 151,102 |
| Mar 11 2024 | 147.85 | -2.33 | -1.55% | 149.63 | 150.00 | 147.465 | 135,701 |
| Mar 08 2024 | 150.18 | -2.08 | -1.37% | 152.14 | 152.46 | 148.85 | 175,646 |
| Mar 07 2024 | 152.26 | -0.87 | -0.57% | 153.07 | 154.60 | 151.84 | 118,004 |
| Mar 06 2024 | 153.13 | 0.00 | 0.00% | 153.48 | 154.06 | 152.575 | 141,916 |
| Mar 05 2024 | 153.13 | -4.07 | -2.59% | 157.62 | 157.71 | 152.65 | 187,023 |
| Mar 04 2024 | 157.20 | 1.31 | 0.84% | 155.98 | 157.48 | 155.585 | 238,794 |
| Mar 01 2024 | 155.89 | 0.30 | 0.19% | 154.64 | 156.08 | 154.08 | 169,041 |
| Feb 29 2024 | 155.59 | 2.42 | 1.58% | 153.52 | 156.62 | 151.43 | 1,193,808 |
| Feb 28 2024 | 153.17 | -1.87 | -1.21% | 155.15 | 155.94 | 153.155 | 216,110 |
| Feb 27 2024 | 155.04 | -5.46 | -3.40% | 158.27 | 159.50 | 153.79 | 426,422 |
| Feb 26 2024 | 160.50 | -0.87 | -0.54% | 162.20 | 162.20 | 159.83 | 182,091 |
| Feb 23 2024 | 161.37 | -0.09 | -0.06% | 161.37 | 162.15 | 161.03 | 272,718 |
| Feb 22 2024 | 161.46 | 4.27 | 2.72% | 156.91 | 161.47 | 156.91 | 200,884 |
| Feb 21 2024 | 157.19 | 1.18 | 0.76% | 156.01 | 157.51 | 155.90 | 172,097 |
| Feb 20 2024 | 156.01 | -1.18 | -0.75% | 157.00 | 157.32 | 155.76 | 302,112 |
| Feb 16 2024 | 157.19 | 0.83 | 0.53% | 157.08 | 158.22 | 155.88 | 465,041 |
| Feb 15 2024 | 156.36 | 1.50 | 0.97% | 155.93 | 156.92 | 153.77 | 322,387 |
| Feb 14 2024 | 154.86 | 3.98 | 2.64% | 151.75 | 154.95 | 151.24 | 645,377 |
| Feb 13 2024 | 150.88 | 2.65 | 1.79% | 146.99 | 151.78 | 146.48 | 672,154 |
| Feb 12 2024 | 148.23 | -0.31 | -0.21% | 148.02 | 148.93 | 147.615 | 144,137 |
| Feb 09 2024 | 148.54 | 0.99 | 0.67% | 147.81 | 149.19 | 147.1101 | 158,680 |
| Feb 08 2024 | 147.55 | -1.97 | -1.32% | 149.84 | 150.49 | 147.54 | 232,303 |
| Feb 07 2024 | 149.52 | 2.13 | 1.45% | 147.37 | 150.45 | 147.37 | 269,132 |
| Feb 06 2024 | 147.39 | 1.78 | 1.22% | 146.15 | 147.77 | 145.38 | 258,848 |
| Feb 05 2024 | 145.61 | 0.69 | 0.48% | 144.13 | 146.01 | 143.51 | 240,512 |
| Feb 02 2024 | 144.92 | 0.00 | 0.00% | 143.83 | 145.09 | 143.28 | 153,993 |
| Feb 01 2024 | 144.92 | 3.45 | 2.44% | 142.05 | 144.95 | 140.27 | 207,488 |
| Jan 31 2024 | 141.47 | -1.85 | -1.29% | 143.39 | 143.79 | 141.28 | 239,172 |
| Jan 30 2024 | 143.32 | -0.89 | -0.62% | 144.16 | 144.195 | 142.75 | 195,626 |
| Jan 29 2024 | 144.21 | 0.12 | 0.08% | 144.19 | 144.50 | 143.08 | 176,679 |
