Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HEIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 68.46 | 0.22 | 0.32% | 68.34 | 68.72 | 68.34 | 126,957 |
| Dec 23 2024 | 68.24 | -0.08 | -0.12% | 68.04 | 68.38 | 67.72 | 405,639 |
| Dec 20 2024 | 68.32 | -0.84 | -1.21% | 68.84 | 68.90 | 68.18 | 959,884 |
| Dec 19 2024 | 69.16 | -0.40 | -0.58% | 68.90 | 69.22 | 68.12 | 703,038 |
| Dec 18 2024 | 69.56 | -0.18 | -0.26% | 69.98 | 70.30 | 69.48 | 786,435 |
| Dec 17 2024 | 69.74 | -0.56 | -0.80% | 69.38 | 70.02 | 69.32 | 750,901 |
| Dec 16 2024 | 70.30 | -0.10 | -0.14% | 70.20 | 70.30 | 69.20 | 736,943 |
| Dec 13 2024 | 70.40 | 0.14 | 0.20% | 70.16 | 70.62 | 70.00 | 621,879 |
| Dec 12 2024 | 70.26 | 0.84 | 1.21% | 68.98 | 70.36 | 68.96 | 697,074 |
| Dec 11 2024 | 69.42 | -0.58 | -0.83% | 69.88 | 70.20 | 69.30 | 572,525 |
| Dec 10 2024 | 70.00 | 0.28 | 0.40% | 69.66 | 70.72 | 69.46 | 956,612 |
| Dec 09 2024 | 69.72 | 0.40 | 0.58% | 69.32 | 69.72 | 68.94 | 715,764 |
| Dec 06 2024 | 69.32 | 1.02 | 1.49% | 68.86 | 69.88 | 68.68 | 703,813 |
| Dec 05 2024 | 68.30 | -0.50 | -0.73% | 68.48 | 68.96 | 68.12 | 950,480 |
| Dec 04 2024 | 68.80 | -1.08 | -1.55% | 69.34 | 69.42 | 68.46 | 835,838 |
| Dec 03 2024 | 69.88 | -0.76 | -1.08% | 70.96 | 70.96 | 69.76 | 607,870 |
| Dec 02 2024 | 70.64 | 0.58 | 0.83% | 70.12 | 70.72 | 69.84 | 576,425 |
| Nov 29 2024 | 70.06 | -0.08 | -0.11% | 69.80 | 70.18 | 69.52 | 564,580 |
| Nov 28 2024 | 70.14 | 0.02 | 0.03% | 70.44 | 70.72 | 69.84 | 419,053 |
| Nov 27 2024 | 70.12 | 0.40 | 0.57% | 69.96 | 70.44 | 69.74 | 961,295 |
| Nov 26 2024 | 69.72 | -1.04 | -1.47% | 69.88 | 70.52 | 68.88 | 989,118 |
| Nov 25 2024 | 70.76 | 0.12 | 0.17% | 70.92 | 71.42 | 70.54 | 1,195,528 |
| Nov 22 2024 | 70.64 | 0.76 | 1.09% | 70.00 | 70.82 | 69.90 | 916,654 |
| Nov 21 2024 | 69.88 | -0.44 | -0.63% | 70.10 | 70.12 | 69.48 | 730,486 |
| Nov 20 2024 | 70.32 | -0.88 | -1.24% | 71.26 | 71.38 | 69.56 | 688,738 |
| Nov 19 2024 | 71.20 | -0.44 | -0.61% | 71.46 | 72.06 | 70.34 | 1,378,748 |
| Nov 18 2024 | 71.64 | 0.30 | 0.42% | 71.62 | 71.70 | 71.00 | 1,214,668 |
| Nov 15 2024 | 71.34 | -0.52 | -0.72% | 71.78 | 71.94 | 71.06 | 895,372 |
| Nov 14 2024 | 71.86 | -0.10 | -0.14% | 71.92 | 72.38 | 71.34 | 884,084 |
| Nov 13 2024 | 71.96 | 0.00 | 0.00% | 71.96 | 71.96 | 71.96 | 0.00 |
| Nov 12 2024 | 71.96 | -0.84 | -1.15% | 72.38 | 72.54 | 71.92 | 625,816 |
| Nov 11 2024 | 72.80 | 0.22 | 0.30% | 72.94 | 73.26 | 72.50 | 416,593 |
| Nov 08 2024 | 72.58 | -0.36 | -0.49% | 72.64 | 72.84 | 72.00 | 520,952 |
| Nov 07 2024 | 72.94 | 0.74 | 1.02% | 72.58 | 73.20 | 72.54 | 443,681 |
| Nov 06 2024 | 72.20 | -1.84 | -2.49% | 74.00 | 74.50 | 71.82 | 714,594 |
| Nov 05 2024 | 74.04 | -0.42 | -0.56% | 74.68 | 74.68 | 74.04 | 451,734 |
| Nov 04 2024 | 74.46 | -0.86 | -1.14% | 75.22 | 75.48 | 74.46 | 644,323 |
| Nov 01 2024 | 75.32 | -0.18 | -0.24% | 75.34 | 75.90 | 75.18 | 522,430 |
| Oct 31 2024 | 75.50 | -0.96 | -1.26% | 75.94 | 76.50 | 75.16 | 754,961 |
| Oct 30 2024 | 76.46 | -2.06 | -2.62% | 77.78 | 77.82 | 76.14 | 1,175,205 |
| Oct 29 2024 | 78.52 | -1.12 | -1.41% | 79.96 | 79.96 | 78.34 | 484,354 |
| Oct 28 2024 | 79.64 | 0.02 | 0.03% | 80.04 | 80.20 | 79.34 | 350,792 |
| Oct 25 2024 | 79.62 | 0.08 | 0.10% | 79.26 | 79.62 | 78.70 | 579,461 |
| Oct 24 2024 | 79.54 | 0.54 | 0.68% | 79.18 | 80.96 | 79.06 | 759,596 |
| Oct 23 2024 | 79.00 | 2.02 | 2.62% | 77.46 | 79.68 | 77.34 | 877,296 |
| Oct 22 2024 | 76.98 | -0.54 | -0.70% | 77.08 | 77.48 | 76.80 | 793,112 |
| Oct 21 2024 | 77.52 | -0.80 | -1.02% | 78.38 | 78.94 | 77.46 | 573,677 |
| Oct 18 2024 | 78.32 | 0.10 | 0.13% | 77.88 | 78.70 | 77.88 | 945,457 |
| Oct 17 2024 | 78.22 | 0.80 | 1.03% | 77.38 | 78.54 | 77.26 | 613,084 |
| Oct 16 2024 | 77.42 | -0.30 | -0.39% | 77.38 | 77.76 | 77.04 | 760,202 |
| Oct 15 2024 | 77.72 | 0.62 | 0.80% | 77.38 | 78.34 | 77.08 | 777,207 |
| Oct 14 2024 | 77.10 | -0.10 | -0.13% | 77.02 | 77.14 | 76.68 | 376,847 |
| Oct 11 2024 | 77.20 | 0.44 | 0.57% | 76.60 | 77.34 | 76.56 | 499,374 |
| Oct 10 2024 | 76.76 | -0.92 | -1.18% | 77.50 | 77.58 | 76.66 | 659,515 |
| Oct 09 2024 | 77.68 | 0.74 | 0.96% | 76.94 | 77.76 | 76.90 | 428,149 |
| Oct 08 2024 | 76.94 | -1.76 | -2.24% | 78.16 | 78.26 | 76.94 | 593,062 |
| Oct 07 2024 | 78.70 | 0.46 | 0.59% | 78.44 | 79.02 | 78.24 | 601,306 |
| Oct 04 2024 | 78.24 | -0.28 | -0.36% | 78.64 | 78.72 | 77.44 | 688,265 |
| Oct 03 2024 | 78.52 | -0.34 | -0.43% | 79.20 | 79.28 | 78.30 | 544,095 |
| Oct 02 2024 | 78.86 | 0.06 | 0.08% | 78.62 | 79.48 | 78.46 | 581,502 |
| Oct 01 2024 | 78.80 | -0.84 | -1.05% | 79.68 | 79.82 | 78.38 | 902,864 |
| Sep 30 2024 | 79.64 | -1.24 | -1.53% | 80.96 | 80.98 | 79.28 | 997,348 |
