FRA:HEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	174.00	174.75	170.60	170.60	170.60	-1.56%	230
Jul 17, 2026	169.85	175.25	169.85	173.30	173.30	-	40
Jul 16, 2026	174.55	175.45	171.90	173.30	173.30	-0.97%	269
Jul 15, 2026	166.85	175.00	166.85	175.00	175.00	3.77%	36
Jul 14, 2026	168.85	168.85	166.55	168.65	168.65	-0.71%	2,930
Jul 13, 2026	169.50	169.85	168.85	169.85	169.85	-1.08%	92
Jul 10, 2026	166.15	171.90	166.15	171.70	171.70	3.53%	365
Jul 9, 2026	167.35	168.45	165.85	165.85	165.85	0.27%	316
Jul 8, 2026	172.85	173.40	165.40	165.40	165.40	-5.75%	431
Jul 7, 2026	175.25	178.80	173.70	175.50	175.50	-0.17%	605
Jul 6, 2026	174.95	176.70	174.95	175.80	175.80	0.11%	702
Jul 3, 2026	174.65	176.05	174.65	175.60	175.60	1.97%	116
Jul 2, 2026	164.85	173.95	164.75	172.20	172.20	4.46%	1,208
Jul 1, 2026	166.05	166.70	164.85	164.85	164.85	-1.61%	567
Jun 30, 2026	169.15	169.50	165.00	167.55	167.55	0.03%	447
Jun 29, 2026	183.55	183.55	166.30	167.50	167.50	-8.47%	1,250
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