HENKY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 26 2025 | 19.25 | -0.01 | -0.05% | 19.23 | 19.40 | 19.17 | 68,701 |
Feb 25 2025 | 19.26 | -0.04 | -0.21% | 19.1101 | 19.28 | 19.1101 | 39,527 |
Feb 24 2025 | 19.30 | -0.02 | -0.10% | 19.36 | 19.46 | 19.30 | 258,487 |
Feb 21 2025 | 19.32 | -0.02 | -0.10% | 19.29 | 19.32 | 19.15 | 38,684 |
Feb 20 2025 | 19.34 | 0.09 | 0.47% | 19.14 | 19.34 | 19.14 | 72,978 |
Feb 19 2025 | 19.25 | -0.06 | -0.31% | 19.158 | 19.29 | 19.158 | 422,858 |
Feb 18 2025 | 19.31 | -0.27 | -1.38% | 19.27 | 19.33 | 19.20 | 373,243 |
Feb 14 2025 | 19.58 | 0.05 | 0.26% | 19.47 | 19.63 | 19.47 | 566,512 |
Feb 13 2025 | 19.53 | 0.30 | 1.56% | 19.41 | 19.573 | 19.34 | 265,696 |
Feb 12 2025 | 19.23 | 0.09 | 0.47% | 19.08 | 19.35 | 19.075 | 200,697 |
Feb 11 2025 | 19.14 | 0.07 | 0.38% | 19.115 | 19.15 | 19.00 | 118,246 |
Feb 10 2025 | 19.0674 | -0.05 | -0.28% | 19.11 | 19.175 | 19.0674 | 117,806 |
Feb 07 2025 | 19.12 | 0.08 | 0.42% | 19.36 | 19.37 | 19.12 | 340,276 |
Feb 06 2025 | 19.04 | -0.22 | -1.14% | 19.06 | 19.18 | 18.95 | 113,699 |
Feb 05 2025 | 19.26 | 0.15 | 0.78% | 19.17 | 19.26 | 19.15 | 249,060 |
Feb 04 2025 | 19.11 | -0.01 | -0.03% | 19.10 | 19.19 | 19.07 | 93,741 |
Feb 03 2025 | 19.115 | -0.15 | -0.75% | 18.87 | 19.14 | 18.84 | 59,064 |
Jan 31 2025 | 19.26 | -0.32 | -1.63% | 19.31 | 19.4199 | 19.23 | 85,002 |
Jan 30 2025 | 19.58 | 0.40 | 2.09% | 19.47 | 19.64 | 19.4401 | 63,198 |
Jan 29 2025 | 19.18 | -0.13 | -0.67% | 19.25 | 19.46 | 19.16 | 385,045 |
Jan 28 2025 | 19.31 | -0.11 | -0.57% | 19.301 | 19.33 | 19.21 | 43,919 |
Jan 27 2025 | 19.42 | -0.04 | -0.21% | 19.50 | 19.53 | 19.20 | 56,112 |
Jan 24 2025 | 19.46 | 0.10 | 0.52% | 19.40 | 19.525 | 19.33 | 66,054 |
Jan 23 2025 | 19.36 | 0.12 | 0.62% | 19.23 | 19.41 | 19.125 | 48,357 |
Jan 22 2025 | 19.24 | 0.01 | 0.05% | 19.20 | 19.29 | 19.18 | 49,138 |
Jan 21 2025 | 19.23 | 0.42 | 2.23% | 19.20 | 19.23 | 19.1101 | 55,687 |
Jan 17 2025 | 18.81 | 0.11 | 0.59% | 18.94 | 19.0399 | 18.80 | 51,091 |
Jan 16 2025 | 18.70 | 0.00 | 0.00% | 18.617 | 18.7999 | 18.608 | 74,503 |
Jan 15 2025 | 18.70 | -0.01 | -0.05% | 18.7748 | 18.83 | 18.61 | 150,390 |
Jan 14 2025 | 18.71 | 0.03 | 0.16% | 18.69 | 18.78 | 18.63 | 86,919 |
Jan 13 2025 | 18.6799 | -0.27 | -1.45% | 18.70 | 18.70 | 18.56 | 63,002 |
Jan 10 2025 | 18.9548 | -0.20 | -1.06% | 19.0899 | 19.0899 | 18.93 | 87,998 |
Jan 08 2025 | 19.1587 | 0.20 | 1.05% | 18.97 | 19.20 | 18.97 | 70,708 |
Jan 07 2025 | 18.96 | 0.05 | 0.26% | 19.0399 | 19.10 | 18.90 | 72,795 |
Jan 06 2025 | 18.91 | 0.18 | 0.96% | 18.88 | 19.035 | 18.88 | 66,124 |
Jan 03 2025 | 18.73 | -0.11 | -0.56% | 18.84 | 18.84 | 18.667 | 74,608 |
Jan 02 2025 | 18.835 | -0.33 | -1.70% | 19.06 | 19.0899 | 18.78 | 49,251 |
Dec 31 2024 | 19.16 | -0.12 | -0.62% | 19.71 | 19.71 | 19.09 | 23,316 |
Dec 30 2024 | 19.28 | -0.07 | -0.36% | 19.32 | 19.65 | 18.97 | 89,763 |
Dec 27 2024 | 19.35 | 0.05 | 0.23% | 19.34 | 19.49 | 19.30 | 53,941 |
Dec 26 2024 | 19.305 | 0.13 | 0.65% | 19.20 | 19.33 | 18.99 | 50,699 |
Dec 24 2024 | 19.18 | -0.01 | -0.05% | 19.91 | 19.91 | 18.44 | 21,109 |
Dec 23 2024 | 19.19 | -0.06 | -0.31% | 19.23 | 19.29 | 19.09 | 72,382 |
Dec 20 2024 | 19.25 | 0.13 | 0.68% | 19.055 | 19.37 | 19.04 | 44,322 |
Dec 19 2024 | 19.12 | 0.03 | 0.16% | 19.13 | 19.20 | 19.03 | 356,069 |
Dec 18 2024 | 19.09 | -0.50 | -2.55% | 19.45 | 19.48 | 19.09 | 245,139 |
Dec 17 2024 | 19.59 | -0.17 | -0.86% | 19.72 | 19.75 | 19.58 | 88,669 |
Dec 16 2024 | 19.76 | -0.02 | -0.10% | 19.84 | 19.87 | 19.76 | 132,275 |
Dec 13 2024 | 19.78 | 0.29 | 1.49% | 19.8101 | 19.858 | 19.586 | 106,159 |
Dec 12 2024 | 19.49 | -0.36 | -1.79% | 19.53 | 19.67 | 19.49 | 88,082 |
Dec 11 2024 | 19.845 | 0.27 | 1.35% | 19.93 | 19.97 | 19.81 | 113,347 |
Dec 10 2024 | 19.58 | 0.10 | 0.51% | 19.57 | 19.6399 | 19.50 | 313,496 |
Dec 09 2024 | 19.48 | -0.15 | -0.76% | 19.56 | 19.61 | 19.44 | 310,464 |
Dec 06 2024 | 19.63 | 0.48 | 2.49% | 19.92 | 19.98 | 19.56 | 299,760 |
Dec 05 2024 | 19.154 | 0.03 | 0.18% | 19.155 | 19.27 | 19.13 | 461,726 |
Dec 04 2024 | 19.12 | 0.19 | 1.00% | 19.00 | 19.18 | 18.99 | 295,481 |
Dec 03 2024 | 18.93 | -0.13 | -0.68% | 19.05 | 19.08 | 18.79 | 235,372 |
Dec 02 2024 | 19.06 | 0.09 | 0.47% | 18.8301 | 19.07 | 18.825 | 60,306 |
Nov 29 2024 | 18.97 | 0.03 | 0.16% | 18.90 | 19.0199 | 18.82 | 77,776 |