HEINY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	37.80	37.80	37.03	37.50	37.50	-0.05%	127,519
Mar 27, 2026	37.97	38.05	37.33	37.52	37.52	-1.03%	89,132
Mar 26, 2026	38.05	38.68	37.87	37.91	37.91	-0.73%	102,968
Mar 25, 2026	38.11	38.37	37.81	38.19	38.19	0.47%	92,737
Mar 24, 2026	38.21	38.34	37.90	38.01	38.01	-0.73%	158,726
Mar 23, 2026	38.36	38.82	38.15	38.29	38.29	0.05%	122,928
Mar 20, 2026	38.95	38.95	37.98	38.27	38.27	-1.92%	140,028
Mar 19, 2026	38.88	39.24	38.68	39.02	39.02	-0.84%	78,487
Mar 18, 2026	38.99	40.00	38.99	39.35	39.35	-2.89%	71,188
Mar 17, 2026	40.91	40.91	40.49	40.52	40.52	-0.95%	50,141
Mar 16, 2026	41.00	41.68	40.63	40.91	40.91	0.49%	141,654
Mar 13, 2026	40.94	41.19	40.63	40.71	40.71	1.39%	208,687
Mar 12, 2026	40.30	40.46	40.03	40.15	40.15	-1.79%	188,069
Mar 11, 2026	40.80	40.92	40.68	40.88	40.88	-0.56%	97,068
Mar 10, 2026	41.09	41.71	40.94	41.11	41.11	-0.94%	122,022
Mar 9, 2026	40.80	41.50	40.68	41.50	41.50	-0.57%	84,883
Mar 6, 2026	40.99	41.74	40.94	41.74	41.74	0.14%	51,034
Mar 5, 2026	41.86	41.92	41.45	41.68	41.68	-2.26%	66,283
Mar 4, 2026	43.16	43.16	42.44	42.65	42.65	-1.92%	69,630
Mar 3, 2026	43.12	43.66	42.91	43.48	43.48	-2.75%	64,142
Mar 2, 2026	45.13	45.13	44.64	44.71	44.71	-3.27%	56,940
Feb 27, 2026	45.95	46.67	45.95	46.22	46.22	1.14%	71,358
Feb 26, 2026	45.56	45.83	45.54	45.70	45.70	0.04%	72,156
Feb 25, 2026	45.37	45.75	45.07	45.68	45.68	-1.00%	61,640
Feb 24, 2026	45.99	46.17	45.80	46.14	46.14	0.22%	41,860
Feb 23, 2026	45.75	46.09	45.75	46.04	46.04	0.79%	168,049
Feb 20, 2026	45.48	45.83	45.37	45.68	45.68	0.64%	42,224
Feb 19, 2026	45.20	45.57	45.07	45.39	45.39	0.29%	52,873
Feb 18, 2026	45.24	45.45	45.16	45.26	45.26	-1.22%	67,680
Feb 17, 2026	46.06	46.06	45.67	45.82	45.82	-1.06%	60,043
Feb 13, 2026	46.60	46.60	46.12	46.31	46.31	-2.28%	95,352
Feb 12, 2026	47.15	47.63	47.12	47.39	47.39	2.38%	69,612
Feb 11, 2026	45.93	46.44	45.83	46.29	46.29	4.54%	68,392
Feb 10, 2026	44.21	44.63	44.15	44.28	44.28	0.52%	49,344
Feb 9, 2026	44.01	44.09	43.78	44.05	44.05	1.04%	47,847
Feb 6, 2026	43.67	43.90	43.48	43.60	43.60	0.22%	55,412
Feb 5, 2026	43.52	43.62	43.24	43.50	43.50	0.42%	56,405
Feb 4, 2026	43.06	43.49	43.06	43.32	43.32	2.39%	68,578
Feb 3, 2026	41.56	42.31	41.56	42.31	42.31	1.47%	57,715
Feb 2, 2026	41.92	41.92	41.36	41.70	41.70	1.28%	95,580
Jan 30, 2026	41.27	41.33	41.00	41.17	41.17	-0.05%	73,723
Jan 29, 2026	41.03	41.22	40.70	41.19	41.19	2.54%	1,281,316
Jan 28, 2026	40.17	40.41	40.12	40.17	40.17	-0.35%	68,548
Jan 27, 2026	39.93	40.42	39.90	40.31	40.31	1.31%	104,444
Jan 26, 2026	39.79	40.09	39.67	39.79	39.79	-0.72%	84,364
Jan 23, 2026	39.66	40.11	39.65	40.08	40.08	0.50%	61,793
Jan 22, 2026	39.66	39.96	39.66	39.88	39.88	1.41%	518,258
Jan 21, 2026	39.54	39.64	38.90	39.32	39.32	0.62%	465,879
Jan 20, 2026	39.05	39.27	38.95	39.08	39.08	-0.99%	436,311
Jan 16, 2026	39.61	39.65	39.35	39.47	39.47	0.41%	74,775