HEINY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	38.93	38.93	38.38	38.63	38.63	0.38%	62,777
May 7, 2026	39.16	39.20	38.46	38.48	38.48	-1.51%	70,224
May 6, 2026	39.23	39.40	39.03	39.07	39.07	1.53%	45,562
May 5, 2026	38.03	38.66	38.02	38.48	38.48	2.59%	87,049
May 4, 2026	38.04	38.10	37.47	37.51	37.51	-2.87%	94,678
May 1, 2026	38.75	39.04	38.50	38.62	38.62	-0.57%	49,709
Apr 30, 2026	38.33	38.84	38.23	38.84	38.84	2.96%	185,232
Apr 29, 2026	37.98	38.00	37.62	37.73	37.73	-3.22%	70,104
Apr 28, 2026	38.92	39.20	38.70	38.98	38.98	-0.13%	102,448
Apr 27, 2026	39.24	39.39	38.99	39.03	38.51	-0.23%	124,782
Apr 24, 2026	39.06	39.40	38.66	39.12	38.60	-0.71%	45,835
Apr 23, 2026	38.25	39.65	38.25	39.40	38.88	-0.24%	70,572
Apr 22, 2026	39.53	39.74	39.41	39.50	38.97	0.09%	59,377
Apr 21, 2026	39.96	39.99	39.37	39.46	38.94	-2.83%	42,131
Apr 20, 2026	40.38	40.69	40.32	40.61	40.07	0.79%	64,408
Apr 17, 2026	40.18	40.60	40.18	40.29	39.76	1.08%	73,210
Apr 16, 2026	39.85	40.04	39.76	39.86	39.33	0.28%	42,781
Apr 15, 2026	39.84	39.89	39.63	39.75	39.22	-0.77%	53,044
Apr 14, 2026	39.99	40.31	39.99	40.06	39.53	0.50%	53,959
Apr 13, 2026	39.56	39.87	39.41	39.86	39.33	-0.23%	115,366
Apr 10, 2026	40.02	40.17	39.90	39.95	39.42	0.30%	61,414
Apr 9, 2026	39.35	39.88	39.26	39.83	39.30	-1.24%	84,422
Apr 8, 2026	41.01	41.01	40.07	40.33	39.80	3.28%	69,403
Apr 7, 2026	39.05	39.08	38.64	39.05	38.53	-1.04%	160,082
Apr 6, 2026	38.34	39.58	38.34	39.46	38.94	1.08%	272,898
Apr 2, 2026	38.91	39.21	38.80	39.04	38.52	-0.20%	83,974
Apr 1, 2026	39.24	39.39	38.99	39.12	38.60	1.66%	92,927
Mar 31, 2026	38.26	38.57	37.84	38.48	37.97	2.61%	149,596
Mar 30, 2026	37.80	37.80	37.03	37.50	37.00	-0.05%	127,519
Mar 27, 2026	37.97	38.05	37.33	37.52	37.02	-1.03%	89,132
Mar 26, 2026	38.05	38.68	37.87	37.91	37.41	-0.73%	102,968
Mar 25, 2026	38.11	38.37	37.81	38.19	37.68	0.47%	92,737
Mar 24, 2026	38.21	38.34	37.90	38.01	37.51	-0.73%	158,726
Mar 23, 2026	38.36	38.82	38.15	38.29	37.78	0.05%	122,928
Mar 20, 2026	38.95	38.95	37.98	38.27	37.76	-1.92%	140,028
Mar 19, 2026	38.88	39.24	38.68	39.02	38.50	-0.84%	78,487
Mar 18, 2026	38.99	40.00	38.99	39.35	38.83	-2.89%	71,188
Mar 17, 2026	40.91	40.91	40.49	40.52	39.98	-0.95%	50,141
Mar 16, 2026	41.00	41.68	40.63	40.91	40.37	0.49%	141,654
Mar 13, 2026	40.94	41.19	40.63	40.71	40.17	1.39%	208,687
Mar 12, 2026	40.30	40.46	40.03	40.15	39.62	-1.79%	188,069
Mar 11, 2026	40.80	40.92	40.68	40.88	40.34	-0.56%	97,068
Mar 10, 2026	41.09	41.71	40.94	41.11	40.57	-0.94%	122,022
Mar 9, 2026	40.80	41.50	40.68	41.50	40.95	-0.57%	84,883
Mar 6, 2026	40.99	41.74	40.94	41.74	41.19	0.14%	51,034
Mar 5, 2026	41.86	41.92	41.45	41.68	41.13	-2.26%	66,283
Mar 4, 2026	43.16	43.16	42.44	42.65	42.08	-1.92%	69,630
Mar 3, 2026	43.12	43.66	42.91	43.48	42.90	-2.75%	64,142
Mar 2, 2026	45.13	45.13	44.64	44.71	44.12	-3.27%	56,940
Feb 27, 2026	45.95	46.67	45.95	46.22	45.61	1.14%	71,422