FRA:HEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	189.80	191.60	188.70	191.60	187.86	1.97%	890
Apr 15, 2026	190.35	190.35	187.85	187.90	184.23	-1.60%	781
Apr 14, 2026	190.65	191.15	188.80	190.95	187.22	0.53%	925
Apr 13, 2026	186.30	189.95	185.05	189.95	186.24	-0.08%	794
Apr 10, 2026	185.20	193.50	185.20	190.10	186.39	2.15%	536
Apr 9, 2026	184.70	186.10	184.20	186.10	182.47	1.11%	160
Apr 8, 2026	185.45	186.85	182.15	184.05	180.46	7.79%	1,425
Apr 7, 2026	181.35	181.35	169.40	170.75	167.42	-4.10%	1,661
Apr 2, 2026	179.40	179.40	174.50	178.05	174.57	-2.84%	232
Apr 1, 2026	183.90	185.95	182.80	183.25	179.67	2.03%	403
Mar 31, 2026	180.65	181.15	177.95	179.60	176.09	0.22%	290
Mar 30, 2026	175.85	181.05	175.85	179.20	175.70	1.70%	4,948
Mar 27, 2026	179.85	179.85	175.75	176.20	172.76	-2.00%	778
Mar 26, 2026	180.20	180.45	179.25	179.80	176.29	-1.94%	341
Mar 25, 2026	181.00	183.35	179.25	183.35	179.77	1.64%	1,689
Mar 24, 2026	178.05	180.40	177.20	180.40	176.88	0.06%	467
Mar 23, 2026	166.50	181.20	165.80	180.30	176.78	6.62%	1,956
Mar 20, 2026	167.95	174.25	167.95	169.10	165.80	1.50%	1,341