Register for real-time alerts, custom portfolio, and market movers
HEI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 204.82 | 5.41 | 2.71% | 200.20 | 206.34 | 199.41 | 441,279 |
| Apr 22 2024 | 199.41 | 2.31 | 1.17% | 198.12 | 200.33 | 197.58 | 297,307 |
| Apr 19 2024 | 197.10 | 0.44 | 0.22% | 196.44 | 199.27 | 196.38 | 332,288 |
| Apr 18 2024 | 196.66 | -0.89 | -0.45% | 197.50 | 200.25 | 196.64 | 342,581 |
| Apr 17 2024 | 197.55 | -0.79 | -0.40% | 199.57 | 199.84 | 195.31 | 484,904 |
| Apr 16 2024 | 198.34 | 4.61 | 2.38% | 193.67 | 199.43 | 193.60 | 531,006 |
| Apr 15 2024 | 193.73 | 1.97 | 1.03% | 193.73 | 198.186 | 192.875 | 393,337 |
| Apr 12 2024 | 191.76 | -2.03 | -1.05% | 192.38 | 195.31 | 191.0677 | 461,918 |
| Apr 11 2024 | 193.79 | 3.06 | 1.60% | 190.57 | 194.83 | 189.13 | 402,128 |
| Apr 10 2024 | 190.73 | 2.97 | 1.58% | 185.73 | 190.95 | 185.29 | 395,649 |
| Apr 09 2024 | 187.76 | -0.42 | -0.22% | 187.74 | 188.11 | 185.03 | 326,078 |
| Apr 08 2024 | 188.18 | -0.95 | -0.50% | 189.35 | 190.425 | 187.97 | 263,425 |
| Apr 05 2024 | 189.13 | 1.23 | 0.65% | 188.67 | 189.62 | 188.18 | 173,910 |
| Apr 04 2024 | 187.90 | -0.05 | -0.03% | 189.33 | 190.45 | 186.6629 | 206,077 |
| Apr 03 2024 | 187.95 | 0.26 | 0.14% | 187.20 | 189.28 | 186.99 | 261,064 |
| Apr 02 2024 | 187.69 | -0.57 | -0.30% | 187.25 | 187.915 | 185.43 | 271,299 |
| Apr 01 2024 | 188.26 | -2.74 | -1.43% | 191.69 | 192.40 | 186.8107 | 331,363 |
| Mar 28 2024 | 191.00 | -3.43 | -1.76% | 194.43 | 195.985 | 190.72 | 431,548 |
| Mar 27 2024 | 194.43 | 3.95 | 2.07% | 192.17 | 194.50 | 190.88 | 329,741 |
| Mar 26 2024 | 190.48 | 0.05 | 0.03% | 190.98 | 191.445 | 189.99 | 198,705 |
| Mar 25 2024 | 190.43 | -2.95 | -1.53% | 194.40 | 194.50 | 190.29 | 207,153 |
| Mar 22 2024 | 193.38 | 2.15 | 1.12% | 191.93 | 193.65 | 190.6401 | 265,608 |
| Mar 21 2024 | 191.23 | -1.04 | -0.54% | 192.87 | 193.50 | 190.8942 | 220,364 |
| Mar 20 2024 | 192.27 | 1.63 | 0.86% | 191.04 | 192.82 | 190.64 | 227,867 |
| Mar 19 2024 | 190.64 | 2.62 | 1.39% | 188.67 | 191.11 | 187.85 | 373,431 |
| Mar 18 2024 | 188.02 | 0.83 | 0.44% | 187.57 | 189.72 | 187.29 | 273,974 |
| Mar 15 2024 | 187.19 | 0.84 | 0.45% | 185.07 | 187.87 | 185.07 | 384,320 |
| Mar 14 2024 | 186.35 | -1.44 | -0.77% | 187.50 | 188.83 | 185.12 | 295,697 |
| Mar 13 2024 | 187.79 | 3.16 | 1.71% | 184.51 | 188.27 | 184.46 | 394,592 |
| Mar 12 2024 | 184.63 | 1.35 | 0.74% | 183.55 | 185.42 | 182.47 | 923,959 |
| Mar 11 2024 | 183.28 | -3.17 | -1.70% | 185.94 | 186.38 | 182.95 | 516,210 |
| Mar 08 2024 | 186.45 | -1.95 | -1.04% | 188.26 | 188.845 | 185.191 | 324,702 |
| Mar 07 2024 | 188.40 | -0.98 | -0.52% | 190.69 | 191.29 | 188.32 | 224,089 |
| Mar 06 2024 | 189.38 | 0.47 | 0.25% | 189.67 | 190.665 | 188.86 | 294,260 |
| Mar 05 2024 | 188.91 | -5.24 | -2.70% | 194.15 | 194.83 | 188.81 | 339,263 |
| Mar 04 2024 | 194.15 | 0.26 | 0.13% | 194.22 | 195.97 | 193.675 | 301,934 |
| Mar 01 2024 | 193.89 | 0.49 | 0.25% | 192.89 | 194.20 | 191.555 | 428,791 |
| Feb 29 2024 | 193.40 | 3.34 | 1.76% | 190.99 | 194.125 | 189.69 | 624,512 |
| Feb 28 2024 | 190.06 | -3.46 | -1.79% | 194.49 | 194.7422 | 189.80 | 699,310 |
| Feb 27 2024 | 193.52 | -5.46 | -2.74% | 197.84 | 198.57 | 191.45 | 1,054,423 |
| Feb 26 2024 | 198.98 | -0.19 | -0.10% | 200.64 | 200.64 | 198.01 | 691,587 |
| Feb 23 2024 | 199.17 | -0.21 | -0.11% | 199.47 | 199.97 | 198.78 | 430,644 |
| Feb 22 2024 | 199.38 | 4.77 | 2.45% | 194.71 | 199.49 | 194.65 | 439,757 |
| Feb 21 2024 | 194.61 | 2.04 | 1.06% | 192.36 | 195.16 | 192.36 | 420,320 |
| Feb 20 2024 | 192.57 | -1.44 | -0.74% | 192.81 | 193.75 | 192.23 | 322,658 |
| Feb 16 2024 | 194.01 | -0.04 | -0.02% | 194.11 | 195.52 | 193.55 | 393,335 |
| Feb 15 2024 | 194.05 | 0.68 | 0.35% | 194.03 | 195.67 | 191.42 | 369,352 |
| Feb 14 2024 | 193.37 | 5.35 | 2.85% | 190.00 | 193.41 | 189.255 | 557,536 |
| Feb 13 2024 | 188.02 | 0.45 | 0.24% | 186.03 | 188.56 | 185.185 | 514,277 |
| Feb 12 2024 | 187.57 | -0.49 | -0.26% | 188.00 | 188.455 | 186.95 | 231,749 |
| Feb 09 2024 | 188.06 | 1.42 | 0.76% | 187.47 | 188.16 | 185.88 | 265,329 |
| Feb 08 2024 | 186.64 | -2.93 | -1.55% | 190.00 | 190.49 | 185.74 | 351,360 |
| Feb 07 2024 | 189.57 | 2.40 | 1.28% | 187.74 | 190.08 | 187.69 | 311,019 |
| Feb 06 2024 | 187.17 | 2.18 | 1.18% | 185.09 | 187.33 | 184.12 | 491,617 |
| Feb 05 2024 | 184.99 | 0.99 | 0.54% | 182.49 | 185.285 | 182.00 | 348,940 |
| Feb 02 2024 | 184.00 | 0.50 | 0.27% | 182.30 | 184.26 | 181.78 | 343,018 |
| Feb 01 2024 | 183.50 | 3.91 | 2.18% | 180.10 | 183.59 | 178.20 | 541,809 |
| Jan 31 2024 | 179.59 | -3.09 | -1.69% | 182.20 | 183.00 | 179.475 | 408,092 |
| Jan 30 2024 | 182.68 | -1.08 | -0.59% | 182.97 | 184.50 | 182.53 | 256,713 |
| Jan 29 2024 | 183.76 | 0.18 | 0.10% | 184.22 | 184.65 | 182.44 | 257,176 |
| Jan 26 2024 | 183.58 | -1.15 | -0.62% | 184.71 | 185.66 | 182.61 | 262,854 |
| Jan 25 2024 | 184.73 | 5.53 | 3.09% | 182.00 | 184.95 | 180.91 | 496,243 |
