HEINY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	44.82	45.92	44.82	45.92	45.92	1.41%	59,209
Jul 28, 2026	44.91	45.54	44.91	45.28	45.28	3.57%	56,323
Jul 27, 2026	43.51	43.90	43.41	43.72	43.72	0.51%	76,454
Jul 24, 2026	43.25	43.70	43.25	43.50	43.50	1.05%	76,807
Jul 23, 2026	43.09	43.22	42.81	43.05	43.05	-3.11%	42,149
Jul 22, 2026	44.74	44.75	44.34	44.43	44.43	0.91%	32,785
Jul 21, 2026	44.11	44.21	43.84	44.03	44.03	-0.23%	87,870
Jul 20, 2026	44.21	44.29	44.00	44.13	44.13	0.55%	94,917
Jul 17, 2026	44.30	44.53	43.71	43.89	43.89	-0.27%	100,033
Jul 16, 2026	43.28	44.05	43.28	44.01	44.01	1.03%	79,994
Jul 15, 2026	43.01	43.87	43.01	43.56	43.56	0.60%	52,430
Jul 14, 2026	43.53	43.63	43.23	43.30	43.30	0.37%	638,311
Jul 13, 2026	43.32	43.57	43.05	43.14	43.14	-0.80%	350,972
Jul 10, 2026	43.04	43.57	42.94	43.49	43.49	1.75%	1,090,214
Jul 9, 2026	42.56	42.95	42.56	42.74	42.74	-1.13%	41,427
Jul 8, 2026	43.40	43.49	43.02	43.23	43.23	-1.01%	70,479
Jul 7, 2026	44.11	44.33	43.66	43.67	43.67	1.15%	41,491
Jul 6, 2026	43.34	43.34	42.89	43.18	43.18	-1.52%	68,619
Jul 2, 2026	43.52	44.04	43.51	43.84	43.84	3.23%	70,839
Jul 1, 2026	42.28	42.51	42.15	42.47	42.47	1.19%	44,772
Jun 30, 2026	41.97	42.41	41.78	41.97	41.97	-0.71%	39,337
Jun 29, 2026	42.13	42.27	42.03	42.27	42.27	0.52%	81,788
Jun 26, 2026	42.02	42.36	41.97	42.05	42.05	0.96%	39,018
Jun 25, 2026	41.71	41.97	41.51	41.65	41.65	-1.95%	81,269
Jun 24, 2026	41.64	42.48	41.57	42.48	42.48	2.78%	158,860
Jun 23, 2026	41.58	41.64	41.20	41.33	41.33	2.53%	160,963
Jun 22, 2026	40.10	40.71	40.03	40.31	40.31	-0.32%	193,266
Jun 18, 2026	39.91	40.65	39.84	40.44	40.44	0.75%	61,075
Jun 17, 2026	41.06	41.15	39.98	40.14	40.14	-1.35%	66,412
Jun 16, 2026	40.81	41.17	40.69	40.69	40.69	-	65,808
Jun 15, 2026	41.38	41.39	40.69	40.69	40.69	-0.41%	95,729
Jun 12, 2026	40.94	40.95	40.62	40.86	40.86	-0.64%	57,078
Jun 11, 2026	40.48	41.14	40.34	41.12	41.12	2.57%	246,688
Jun 10, 2026	39.96	40.40	39.95	40.09	40.09	0.94%	44,313
Jun 9, 2026	39.37	39.86	39.31	39.72	39.72	3.61%	152,257
Jun 8, 2026	38.51	38.64	38.24	38.33	38.33	-0.23%	143,860
Jun 5, 2026	38.63	38.81	38.40	38.42	38.42	1.21%	251,648
Jun 4, 2026	38.52	38.52	37.90	37.96	37.96	-0.52%	68,545
Jun 3, 2026	38.35	38.38	38.11	38.16	38.16	-1.01%	60,532
Jun 2, 2026	38.22	38.65	38.19	38.55	38.55	0.29%	100,410
Jun 1, 2026	38.52	38.63	38.38	38.44	38.44	-1.31%	78,488
May 29, 2026	39.41	39.41	38.92	38.95	38.95	-2.45%	84,804
May 28, 2026	40.18	40.44	39.93	39.93	39.93	-3.22%	46,490
May 27, 2026	41.18	41.49	41.05	41.26	41.26	4.46%	47,908
May 26, 2026	40.28	40.28	39.47	39.50	39.50	-0.99%	56,273
May 22, 2026	40.16	40.16	39.84	39.90	39.90	-0.83%	47,045
May 21, 2026	39.79	40.30	39.62	40.23	40.23	1.69%	44,529
May 20, 2026	39.63	39.80	39.40	39.56	39.56	1.16%	53,619
May 19, 2026	38.94	39.28	38.87	39.11	39.11	1.14%	82,752
May 18, 2026	38.30	38.67	38.30	38.66	38.66	0.92%	101,674