Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 86.00 | 1.60 | 1.90% | 85.10 | 86.00 | 85.10 | 322 |
| May 16 2024 | 84.40 | 0.60 | 0.72% | 83.20 | 84.50 | 83.20 | 75 |
| May 15 2024 | 83.80 | 0.10 | 0.12% | 84.00 | 84.00 | 83.50 | 8 |
| May 14 2024 | 83.70 | 0.00 | 0.00% | 83.50 | 83.70 | 83.20 | 45 |
| May 13 2024 | 83.70 | 1.00 | 1.21% | 82.50 | 83.70 | 82.50 | 274 |
| May 10 2024 | 82.70 | -0.60 | -0.72% | 83.10 | 83.10 | 82.70 | 174 |
| May 09 2024 | 83.30 | 0.60 | 0.73% | 83.30 | 83.30 | 83.30 | 31 |
| May 08 2024 | 82.70 | -1.30 | -1.55% | 83.10 | 83.10 | 82.70 | 130 |
| May 07 2024 | 84.00 | 0.10 | 0.12% | 83.40 | 84.10 | 83.40 | 117 |
| May 06 2024 | 83.90 | 0.90 | 1.08% | 82.90 | 83.90 | 82.40 | 1,400 |
| May 03 2024 | 83.00 | 0.30 | 0.36% | 83.50 | 83.50 | 83.00 | 33 |
| May 02 2024 | 82.70 | 0.30 | 0.36% | 82.10 | 83.20 | 82.00 | 215 |
| Apr 30 2024 | 82.40 | -0.30 | -0.36% | 82.70 | 82.70 | 82.40 | 40 |
| Apr 29 2024 | 82.70 | -0.30 | -0.36% | 82.30 | 82.90 | 82.30 | 167 |
| Apr 26 2024 | 83.00 | 0.80 | 0.97% | 82.40 | 83.10 | 82.40 | 311 |
| Apr 25 2024 | 82.20 | -1.10 | -1.32% | 82.40 | 82.70 | 81.70 | 495 |
| Apr 24 2024 | 83.30 | -0.10 | -0.12% | 83.00 | 83.30 | 83.00 | 73 |
| Apr 23 2024 | 83.40 | 0.30 | 0.36% | 83.00 | 83.60 | 83.00 | 138 |
| Apr 22 2024 | 83.10 | 0.00 | 0.00% | 82.70 | 83.10 | 82.70 | 71 |
| Apr 19 2024 | 83.10 | 0.00 | 0.00% | 83.10 | 83.10 | 83.10 | 0.00 |
| Apr 18 2024 | 83.10 | 1.90 | 2.34% | 83.50 | 83.50 | 81.90 | 1,359 |
| Apr 17 2024 | 81.20 | -0.40 | -0.49% | 82.20 | 82.20 | 81.20 | 153 |
| Apr 16 2024 | 81.60 | -1.20 | -1.45% | 80.00 | 82.00 | 80.00 | 487 |
| Apr 15 2024 | 82.80 | -2.10 | -2.47% | 83.60 | 83.60 | 82.30 | 151 |
| Apr 12 2024 | 84.90 | 0.40 | 0.47% | 85.20 | 85.20 | 84.90 | 20 |
| Apr 11 2024 | 84.50 | -0.40 | -0.47% | 84.80 | 85.00 | 84.50 | 151 |
| Apr 10 2024 | 84.90 | 0.10 | 0.12% | 85.10 | 85.10 | 84.90 | 138 |
| Apr 09 2024 | 84.80 | -0.10 | -0.12% | 84.70 | 84.80 | 84.70 | 130 |
| Apr 08 2024 | 84.90 | 1.30 | 1.56% | 84.20 | 85.00 | 84.20 | 142 |
| Apr 05 2024 | 83.60 | -0.60 | -0.71% | 83.40 | 83.60 | 83.20 | 249 |
| Apr 04 2024 | 84.20 | -0.10 | -0.12% | 83.80 | 84.60 | 83.80 | 248 |
| Apr 03 2024 | 84.30 | -0.10 | -0.12% | 84.80 | 84.80 | 84.20 | 211 |
| Apr 02 2024 | 84.40 | -1.00 | -1.17% | 85.00 | 85.10 | 83.20 | 597 |
| Mar 28 2024 | 85.40 | 0.20 | 0.23% | 84.90 | 85.40 | 84.90 | 345 |
| Mar 27 2024 | 85.20 | -0.30 | -0.35% | 85.60 | 85.60 | 85.20 | 200 |
| Mar 26 2024 | 85.50 | 0.40 | 0.47% | 85.40 | 85.50 | 85.30 | 935 |
| Mar 25 2024 | 85.10 | -0.40 | -0.47% | 85.60 | 85.60 | 84.40 | 118 |
| Mar 22 2024 | 85.50 | 0.60 | 0.71% | 85.10 | 85.50 | 84.90 | 328 |
| Mar 21 2024 | 84.90 | -1.00 | -1.16% | 85.80 | 85.80 | 84.90 | 67 |
| Mar 20 2024 | 85.90 | -0.30 | -0.35% | 85.80 | 85.90 | 85.40 | 173 |
| Mar 19 2024 | 86.20 | -0.40 | -0.46% | 86.30 | 86.30 | 86.10 | 218 |
| Mar 18 2024 | 86.60 | 3.20 | 3.84% | 83.20 | 92.50 | 82.40 | 2,200 |
| Mar 15 2024 | 83.40 | 2.40 | 2.96% | 81.30 | 84.60 | 81.00 | 1,672 |
| Mar 14 2024 | 81.00 | 0.20 | 0.25% | 81.20 | 82.20 | 81.00 | 809 |
| Mar 13 2024 | 80.80 | -0.60 | -0.74% | 81.10 | 81.10 | 80.80 | 513 |
| Mar 12 2024 | 81.40 | 0.30 | 0.37% | 81.20 | 81.40 | 81.20 | 80 |
| Mar 11 2024 | 81.10 | 0.20 | 0.25% | 81.40 | 81.40 | 80.90 | 560 |
| Mar 08 2024 | 80.90 | -0.40 | -0.49% | 81.60 | 81.60 | 80.90 | 1,419 |
| Mar 07 2024 | 81.30 | -0.30 | -0.37% | 80.80 | 81.50 | 80.80 | 279 |
| Mar 06 2024 | 81.60 | 0.70 | 0.87% | 80.80 | 81.80 | 80.80 | 490 |
| Mar 05 2024 | 80.90 | 0.10 | 0.12% | 81.70 | 81.70 | 80.90 | 492 |
| Mar 04 2024 | 80.80 | -0.90 | -1.10% | 81.60 | 81.80 | 80.80 | 358 |
| Mar 01 2024 | 81.70 | 0.20 | 0.25% | 81.90 | 81.90 | 81.10 | 356 |
| Feb 29 2024 | 81.50 | 0.60 | 0.74% | 81.00 | 81.70 | 81.00 | 695 |
| Feb 28 2024 | 80.90 | -0.90 | -1.10% | 81.30 | 81.30 | 80.90 | 146 |
| Feb 27 2024 | 81.80 | 0.60 | 0.74% | 80.80 | 81.80 | 80.80 | 166 |
| Feb 26 2024 | 81.20 | 0.20 | 0.25% | 81.00 | 81.20 | 81.00 | 392 |
| Feb 23 2024 | 81.00 | 0.00 | 0.00% | 81.20 | 81.30 | 81.00 | 74 |
| Feb 22 2024 | 81.00 | 0.20 | 0.25% | 80.90 | 81.50 | 80.90 | 206 |
| Feb 21 2024 | 80.80 | -0.40 | -0.49% | 81.50 | 81.50 | 80.80 | 251 |
| Feb 20 2024 | 81.20 | 0.00 | 0.00% | 80.40 | 81.20 | 80.40 | 389 |
| Feb 19 2024 | 81.20 | 0.20 | 0.25% | 80.70 | 81.50 | 80.40 | 225 |
