HESC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 17 2024 | 20.885 | 0.10 | 0.46% | 20.62 | 20.91 | 20.62 | 1,438 |
Dec 16 2024 | 20.79 | -0.14 | -0.66% | 20.865 | 20.885 | 20.76 | 2,000 |
Dec 13 2024 | 20.9275 | -0.03 | -0.14% | 20.89 | 20.93 | 20.8825 | 1,292 |
Dec 12 2024 | 20.9575 | -0.17 | -0.78% | 21.04 | 21.145 | 20.91 | 16,460 |
Dec 11 2024 | 21.1225 | 0.26 | 1.27% | 21.11 | 21.1375 | 21.02 | 2,479 |
Dec 10 2024 | 20.8575 | -0.16 | -0.77% | 20.935 | 20.935 | 20.8525 | 952 |
Dec 09 2024 | 21.02 | 0.13 | 0.63% | 21.07 | 21.07 | 20.985 | 3,100 |
Dec 06 2024 | 20.8875 | -0.11 | -0.54% | 20.8875 | 20.8875 | 20.8875 | 0 |
Dec 05 2024 | 21.00 | 0.06 | 0.27% | 21.00 | 21.00 | 21.00 | 90 |
Dec 04 2024 | 20.9425 | 0.15 | 0.71% | 20.9425 | 20.9425 | 20.9425 | 0 |
Dec 03 2024 | 20.795 | 0.09 | 0.42% | 20.865 | 20.865 | 20.59 | 2,000 |
Dec 02 2024 | 20.7075 | -0.09 | -0.44% | 20.7075 | 20.7075 | 20.7075 | 0 |
Nov 29 2024 | 20.80 | 0.22 | 1.07% | 20.80 | 20.80 | 20.80 | 0 |
Nov 28 2024 | 20.58 | -0.04 | -0.21% | 20.65 | 20.6525 | 20.5375 | 3,166 |
Nov 27 2024 | 20.6225 | -0.09 | -0.42% | 20.745 | 20.7725 | 20.6175 | 5,620 |
Nov 26 2024 | 20.71 | -0.03 | -0.14% | 20.71 | 20.71 | 20.71 | 0 |
Nov 25 2024 | 20.74 | 0.16 | 0.80% | 20.74 | 20.74 | 20.74 | 0 |
Nov 22 2024 | 20.575 | 0.00 | 0.00% | 20.575 | 20.575 | 20.575 | 0 |
Nov 21 2024 | 20.575 | 0.14 | 0.70% | 20.575 | 20.575 | 20.575 | 0 |
Nov 20 2024 | 20.4325 | -0.12 | -0.57% | 20.59 | 20.5925 | 20.4325 | 2,217 |
Nov 19 2024 | 20.55 | 0.17 | 0.85% | 20.50 | 20.5525 | 20.4125 | 977 |
Nov 18 2024 | 20.3775 | 0.02 | 0.10% | 20.335 | 20.39 | 20.22 | 1,775 |
Nov 15 2024 | 20.3575 | -0.03 | -0.15% | 20.39 | 20.39 | 20.3325 | 430 |
Nov 14 2024 | 20.3875 | 0.00 | 0.01% | 20.3875 | 20.3875 | 20.3875 | 0 |
Nov 13 2024 | 20.385 | -0.14 | -0.68% | 20.385 | 20.385 | 20.385 | 0 |
Nov 12 2024 | 20.525 | -0.36 | -1.70% | 20.525 | 20.525 | 20.525 | 0 |
Nov 11 2024 | 20.88 | -0.19 | -0.89% | 20.775 | 21.0425 | 20.775 | 608 |
Nov 08 2024 | 21.0675 | -0.43 | -1.99% | 21.26 | 21.26 | 21.02 | 650 |
Nov 07 2024 | 21.495 | 0.40 | 1.91% | 21.595 | 21.595 | 21.485 | 501 |
Nov 06 2024 | 21.0925 | -0.17 | -0.80% | 21.0925 | 21.0925 | 21.0925 | 0 |
Nov 05 2024 | 21.2625 | 0.06 | 0.28% | 21.2625 | 21.2625 | 21.2625 | 0 |
Nov 04 2024 | 21.2025 | 0.07 | 0.31% | 21.19 | 21.225 | 21.11 | 1,700 |
Nov 01 2024 | 21.1375 | 0.09 | 0.42% | 21.1375 | 21.1375 | 21.1375 | 0 |
Oct 31 2024 | 21.05 | -0.02 | -0.11% | 21.00 | 21.165 | 20.9575 | 522 |
Oct 30 2024 | 21.0725 | -0.03 | -0.13% | 21.125 | 21.125 | 21.04 | 3,984 |
Oct 29 2024 | 21.10 | -0.09 | -0.40% | 21.10 | 21.10 | 21.10 | 0 |
Oct 28 2024 | 21.185 | 0.07 | 0.36% | 21.185 | 21.185 | 21.185 | 0 |
Oct 25 2024 | 21.11 | 0.05 | 0.24% | 21.11 | 21.11 | 21.11 | 0 |
Oct 24 2024 | 21.06 | -0.04 | -0.18% | 21.06 | 21.06 | 21.06 | 0 |
Oct 23 2024 | 21.0975 | -0.14 | -0.66% | 21.0975 | 21.0975 | 21.0975 | 0 |
Oct 22 2024 | 21.2375 | 0.00 | -0.01% | 21.2375 | 21.2375 | 21.2375 | 276 |
Oct 21 2024 | 21.24 | -0.24 | -1.09% | 21.24 | 21.24 | 21.24 | 0 |
Oct 18 2024 | 21.475 | 0.08 | 0.39% | 21.475 | 21.475 | 21.475 | 0 |
Oct 17 2024 | 21.3925 | -0.18 | -0.83% | 21.3925 | 21.3925 | 21.3925 | 0 |
Oct 16 2024 | 21.5725 | 0.21 | 0.97% | 21.455 | 21.5725 | 21.435 | 1,625 |
Oct 15 2024 | 21.365 | -0.20 | -0.94% | 21.51 | 21.51 | 21.2975 | 7,525 |
Oct 14 2024 | 21.5675 | 0.07 | 0.31% | 21.5675 | 21.5675 | 21.5675 | 0 |
Oct 11 2024 | 21.50 | 0.12 | 0.55% | 21.50 | 21.50 | 21.50 | 0 |
Oct 10 2024 | 21.3825 | -0.07 | -0.31% | 21.3825 | 21.3825 | 21.3825 | 0 |
Oct 09 2024 | 21.45 | -0.07 | -0.31% | 21.375 | 21.4725 | 21.37 | 1,856 |
Oct 08 2024 | 21.5175 | -0.26 | -1.17% | 21.315 | 21.5925 | 21.315 | 410 |
Oct 07 2024 | 21.7725 | 0.19 | 0.87% | 21.7725 | 21.7725 | 21.7725 | 0 |
Oct 04 2024 | 21.585 | -0.03 | -0.15% | 21.565 | 21.6525 | 21.565 | 70 |
Oct 03 2024 | 21.6175 | -0.27 | -1.22% | 21.6175 | 21.6175 | 21.6175 | 0 |
Oct 02 2024 | 21.885 | 0.18 | 0.81% | 21.995 | 22.07 | 21.8275 | 820 |
Oct 01 2024 | 21.71 | -0.16 | -0.74% | 21.71 | 21.71 | 21.71 | 0 |
Sep 30 2024 | 21.8725 | -0.15 | -0.66% | 21.8725 | 21.8725 | 21.8725 | 0 |
Sep 27 2024 | 22.0175 | 0.10 | 0.48% | 22.0175 | 22.0175 | 22.0175 | 450 |
Sep 26 2024 | 21.9125 | 0.36 | 1.65% | 21.9125 | 21.9125 | 21.9125 | 0 |
Sep 25 2024 | 21.5575 | -0.02 | -0.10% | 21.615 | 21.6425 | 21.55 | 531 |
Sep 24 2024 | 21.58 | 0.30 | 1.41% | 21.58 | 21.58 | 21.58 | 0 |
Sep 23 2024 | 21.28 | 0.15 | 0.72% | 21.28 | 21.28 | 21.28 | 0 |
Sep 20 2024 | 21.1275 | -0.14 | -0.67% | 21.255 | 21.255 | 21.1175 | 9,845 |
Sep 19 2024 | 21.27 | 0.34 | 1.62% | 21.225 | 21.3175 | 21.15 | 3,255 |