FRA:HEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	183.85	185.90	183.00	183.00	183.00	-1.93%	213
Jun 25, 2026	184.15	186.60	184.15	186.60	186.60	1.66%	63
Jun 24, 2026	183.15	184.75	180.65	183.55	183.55	-0.60%	314
Jun 23, 2026	181.00	185.20	181.00	184.65	184.65	0.27%	308
Jun 22, 2026	185.40	185.40	182.20	184.15	184.15	-0.49%	520
Jun 19, 2026	186.55	187.25	185.05	185.05	185.05	-0.43%	268
Jun 18, 2026	189.50	189.50	184.20	185.85	185.85	-1.80%	835
Jun 17, 2026	183.05	191.00	183.05	189.25	189.25	2.80%	240
Jun 16, 2026	186.05	188.80	184.10	184.10	184.10	-0.54%	598
Jun 15, 2026	185.35	190.90	185.10	185.10	185.10	0.95%	321
Jun 12, 2026	177.30	183.60	177.30	183.35	183.35	3.97%	261
Jun 11, 2026	170.95	176.35	169.90	176.35	176.35	1.85%	167
Jun 10, 2026	174.85	174.85	173.15	173.15	173.15	-0.40%	19
Jun 9, 2026	172.65	176.40	172.65	173.85	173.85	0.70%	624
Jun 8, 2026	176.20	176.20	172.65	172.65	172.65	-2.81%	163
Jun 5, 2026	178.60	181.30	177.65	177.65	177.65	-1.66%	188
Jun 4, 2026	176.05	180.90	176.05	180.65	180.65	1.66%	43
Jun 3, 2026	181.85	182.00	177.55	177.70	177.70	-3.24%	707
Jun 2, 2026	186.20	186.20	183.60	183.65	183.65	-1.82%	106
Jun 1, 2026	191.80	191.80	184.90	187.05	187.05	-1.86%	573
May 29, 2026	188.30	191.90	188.30	190.60	190.60	1.63%	105
May 28, 2026	187.70	187.70	185.30	187.55	187.55	0.19%	947
May 27, 2026	182.15	187.20	181.30	187.20	187.20	3.51%	382
May 26, 2026	179.90	181.60	179.75	180.85	180.85	-0.36%	997
May 25, 2026	177.40	181.50	177.40	181.50	181.50	3.60%	111
May 22, 2026	175.15	175.20	172.35	175.20	175.20	0.81%	45
May 21, 2026	173.45	175.10	172.95	173.80	173.80	0.09%	318
May 20, 2026	168.10	173.95	168.10	173.65	173.65	1.08%	774
May 19, 2026	171.20	172.30	171.20	171.80	171.80	-0.43%	165
May 18, 2026	168.00	172.55	164.00	172.55	172.55	1.59%	901
May 15, 2026	178.80	178.80	168.65	169.85	169.85	-6.70%	1,026
May 14, 2026	180.25	182.05	180.25	182.05	182.05	1.08%	168
May 13, 2026	185.80	187.15	182.55	183.70	180.11	-0.84%	680
May 12, 2026	183.40	187.85	183.40	185.25	181.63	0.76%	159
May 11, 2026	184.00	186.00	183.45	183.85	180.26	-0.33%	192
May 8, 2026	186.00	186.00	184.45	184.45	180.85	-1.26%	2,097
May 7, 2026	189.25	192.10	186.70	186.80	183.15	-2.63%	3,648
May 6, 2026	182.85	195.25	182.85	191.85	188.10	2.87%	659
May 5, 2026	184.80	186.80	184.80	186.50	182.86	-0.80%	181
May 4, 2026	187.80	191.30	187.80	188.00	184.33	0.03%	416
Apr 30, 2026	183.35	187.95	183.25	187.95	184.28	1.10%	2,438
Apr 29, 2026	185.35	187.80	185.00	185.90	182.27	-0.16%	457
Apr 28, 2026	187.45	189.00	186.05	186.20	182.56	-0.69%	252
Apr 27, 2026	186.35	187.50	185.90	187.50	183.84	0.40%	167
Apr 24, 2026	186.85	186.85	182.80	186.75	183.10	0.19%	224
Apr 23, 2026	184.65	186.40	184.00	186.40	182.76	-1.06%	444
Apr 22, 2026	189.50	189.50	187.00	188.40	184.72	0.53%	763
Apr 21, 2026	192.85	193.30	187.40	187.40	183.74	-2.12%	1,139
Apr 20, 2026	192.30	192.35	190.50	191.45	187.71	-2.05%	173
Apr 17, 2026	190.80	197.15	187.15	195.45	191.63	2.01%	985