Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HIEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 14.806 | 0.06 | 0.38% | 14.812 | 14.857 | 14.763 | 89 |
| May 10 2024 | 14.75 | 0.08 | 0.52% | 14.75 | 14.75 | 14.75 | 4 |
| May 09 2024 | 14.674 | -0.05 | -0.36% | 14.652 | 14.675 | 14.609 | 1,222 |
| May 08 2024 | 14.727 | 0.00 | 0.01% | 14.727 | 14.727 | 14.727 | 129 |
| May 07 2024 | 14.725 | 0.09 | 0.64% | 14.796 | 14.796 | 14.658 | 10 |
| May 03 2024 | 14.632 | 0.15 | 1.00% | 14.644 | 14.651 | 14.596 | 603 |
| May 02 2024 | 14.487 | 0.18 | 1.23% | 14.487 | 14.487 | 14.487 | 10 |
| May 01 2024 | 14.311 | -0.09 | -0.63% | 14.311 | 14.311 | 14.311 | 3 |
| Apr 30 2024 | 14.402 | -0.08 | -0.53% | 14.534 | 14.534 | 14.371 | 102 |
| Apr 29 2024 | 14.479 | 0.14 | 0.98% | 14.479 | 14.479 | 14.479 | 6 |
| Apr 26 2024 | 14.339 | 0.19 | 1.34% | 14.396 | 14.396 | 14.275 | 143 |
| Apr 25 2024 | 14.15 | -0.04 | -0.27% | 14.212 | 14.237 | 14.037 | 873 |
| Apr 24 2024 | 14.188 | 0.04 | 0.25% | 14.314 | 14.314 | 14.177 | 236 |
| Apr 23 2024 | 14.153 | 0.11 | 0.77% | 14.153 | 14.153 | 14.153 | 1 |
| Apr 22 2024 | 14.045 | -0.18 | -1.26% | 14.078 | 14.078 | 13.995 | 1,004 |
| Apr 19 2024 | 14.224 | -0.14 | -0.95% | 14.152 | 14.224 | 14.099 | 399 |
| Apr 18 2024 | 14.361 | 0.06 | 0.45% | 14.402 | 14.412 | 14.273 | 165,618 |
| Apr 17 2024 | 14.297 | 0.04 | 0.26% | 14.297 | 14.297 | 14.297 | 243 |
| Apr 16 2024 | 14.26 | -0.34 | -2.30% | 14.372 | 14.372 | 14.213 | 6,199 |
| Apr 15 2024 | 14.596 | 0.02 | 0.10% | 14.734 | 14.734 | 14.528 | 1,382 |
| Apr 12 2024 | 14.581 | -0.17 | -1.17% | 14.581 | 14.581 | 14.581 | 12 |
| Apr 11 2024 | 14.753 | 0.05 | 0.37% | 14.798 | 14.798 | 14.751 | 500 |
| Apr 10 2024 | 14.698 | -0.19 | -1.25% | 14.746 | 14.771 | 14.671 | 15,486 |
| Apr 09 2024 | 14.884 | 0.12 | 0.84% | 14.94 | 14.96 | 14.872 | 2,931 |
| Apr 08 2024 | 14.76 | 0.08 | 0.52% | 14.732 | 14.762 | 14.659 | 45 |
| Apr 05 2024 | 14.684 | -0.22 | -1.48% | 14.634 | 14.684 | 14.543 | 356 |
| Apr 04 2024 | 14.904 | 0.19 | 1.31% | 14.78 | 14.904 | 14.72 | 107 |
| Apr 03 2024 | 14.711 | 0.01 | 0.06% | 14.742 | 14.768 | 14.698 | 4,842 |
| Apr 02 2024 | 14.702 | 0.15 | 1.02% | 14.702 | 14.702 | 14.702 | 19 |
| Mar 28 2024 | 14.554 | 0.08 | 0.55% | 14.554 | 14.554 | 14.554 | 20,725 |
| Mar 27 2024 | 14.475 | -0.03 | -0.20% | 14.50 | 14.50 | 14.46 | 221 |
| Mar 26 2024 | 14.504 | 0.00 | -0.03% | 14.504 | 14.504 | 14.504 | 6 |
| Mar 25 2024 | 14.508 | 0.03 | 0.21% | 14.50 | 14.509 | 14.449 | 1 |
| Mar 22 2024 | 14.478 | -0.07 | -0.51% | 14.514 | 14.514 | 14.47 | 2 |
| Mar 21 2024 | 14.552 | 0.27 | 1.90% | 14.552 | 14.552 | 14.552 | 0 |
| Mar 20 2024 | 14.281 | 0.09 | 0.63% | 14.281 | 14.281 | 14.281 | 1 |
| Mar 19 2024 | 14.191 | -0.06 | -0.45% | 14.191 | 14.191 | 14.191 | 110 |
| Mar 18 2024 | 14.255 | 0.04 | 0.29% | 14.255 | 14.255 | 14.255 | 7,202 |
| Mar 15 2024 | 14.214 | -0.25 | -1.71% | 14.214 | 14.214 | 14.214 | 626 |
| Mar 14 2024 | 14.462 | 0.00 | -0.02% | 14.462 | 14.462 | 14.462 | 44,980 |
| Mar 13 2024 | 14.465 | -0.03 | -0.23% | 14.465 | 14.465 | 14.465 | 26,134 |
| Mar 12 2024 | 14.498 | 0.14 | 1.00% | 14.498 | 14.498 | 14.498 | 0 |
| Mar 11 2024 | 14.355 | -0.10 | -0.68% | 14.355 | 14.355 | 14.355 | 755,322 |
| Mar 08 2024 | 14.454 | 0.07 | 0.50% | 14.454 | 14.454 | 14.454 | 2 |
| Mar 07 2024 | 14.382 | 0.13 | 0.92% | 14.382 | 14.382 | 14.382 | 0 |
| Mar 06 2024 | 14.251 | 0.15 | 1.09% | 14.272 | 14.272 | 14.244 | 419 |
| Mar 05 2024 | 14.098 | -0.08 | -0.54% | 14.198 | 14.198 | 14.048 | 266 |
| Mar 04 2024 | 14.175 | 0.19 | 1.38% | 14.175 | 14.175 | 14.175 | 1,171 |
| Mar 01 2024 | 13.982 | 0.13 | 0.96% | 13.972 | 14.014 | 13.927 | 2,912 |
| Feb 29 2024 | 13.849 | 0.01 | 0.05% | 13.97 | 13.97 | 13.812 | 823 |
| Feb 28 2024 | 13.842 | -0.15 | -1.10% | 13.906 | 13.921 | 13.842 | 35,409 |
| Feb 27 2024 | 13.996 | 0.01 | 0.09% | 14.03 | 14.03 | 13.967 | 30,009 |
| Feb 26 2024 | 13.984 | -0.05 | -0.36% | 13.984 | 13.984 | 13.984 | 505 |
| Feb 23 2024 | 14.035 | -0.06 | -0.44% | 14.034 | 14.071 | 14.008 | 23,923 |
| Feb 22 2024 | 14.097 | 0.20 | 1.45% | 14.088 | 14.19 | 14.038 | 635,460 |
| Feb 21 2024 | 13.895 | -0.02 | -0.14% | 13.895 | 13.895 | 13.895 | 0 |
| Feb 20 2024 | 13.914 | 0.04 | 0.32% | 13.866 | 13.914 | 13.866 | 1,259 |
| Feb 19 2024 | 13.87 | -0.02 | -0.11% | 13.86 | 13.886 | 13.86 | 3,780 |
| Feb 16 2024 | 13.885 | 0.07 | 0.54% | 13.894 | 13.924 | 13.827 | 3,780 |
| Feb 15 2024 | 13.81 | 0.01 | 0.10% | 13.818 | 13.852 | 13.774 | 640 |
| Feb 14 2024 | 13.796 | 0.06 | 0.47% | 13.80 | 13.824 | 13.709 | 438 |
