HE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	10.50	10.55	10.38	10.53	10.53	0.86%	1,309,607
Jun 25, 2025	10.73	10.78	10.40	10.44	10.44	-3.33%	1,937,841
Jun 24, 2025	10.81	11.06	10.74	10.80	10.80	0.09%	1,752,185
Jun 23, 2025	10.37	10.79	10.37	10.79	10.79	3.95%	2,214,335
Jun 20, 2025	10.38	10.44	10.30	10.38	10.38	0.39%	1,872,455
Jun 18, 2025	10.25	10.36	10.20	10.34	10.34	0.88%	1,255,793
Jun 17, 2025	10.28	10.42	10.24	10.25	10.25	-1.06%	1,376,796
Jun 16, 2025	10.60	10.60	10.31	10.36	10.36	-1.24%	1,326,401
Jun 13, 2025	10.58	10.67	10.46	10.49	10.49	-1.69%	1,080,383
Jun 12, 2025	10.64	10.79	10.60	10.67	10.67	-1.02%	942,656
Jun 11, 2025	10.64	10.81	10.54	10.78	10.78	1.79%	1,600,052
Jun 10, 2025	10.46	10.59	10.41	10.59	10.59	1.63%	1,229,470
Jun 9, 2025	10.45	10.57	10.41	10.42	10.42	-0.38%	1,263,493
Jun 6, 2025	10.56	10.56	10.41	10.46	10.46	-0.10%	1,194,131
Jun 5, 2025	10.26	10.56	10.22	10.47	10.47	2.65%	2,161,663
Jun 4, 2025	10.71	10.72	10.15	10.20	10.20	-5.12%	3,040,970
Jun 3, 2025	10.75	10.80	10.66	10.75	10.75	0.19%	1,332,890
Jun 2, 2025	10.62	10.80	10.57	10.73	10.73	0.47%	1,438,429
May 30, 2025	10.81	10.82	10.63	10.68	10.68	-1.75%	2,076,553
May 29, 2025	10.75	10.97	10.70	10.87	10.87	1.02%	1,440,492
May 28, 2025	10.85	11.15	10.73	10.76	10.76	-1.01%	2,144,097
May 27, 2025	10.79	11.02	10.62	10.87	10.87	2.45%	1,739,737
May 23, 2025	10.52	10.66	10.48	10.61	10.61	0.57%	1,048,125
May 22, 2025	10.53	10.61	10.46	10.55	10.55	-0.38%	1,334,966
May 21, 2025	10.67	10.78	10.53	10.59	10.59	-2.13%	1,324,323
May 20, 2025	10.68	10.83	10.63	10.82	10.82	1.22%	1,332,225
May 19, 2025	10.54	10.72	10.54	10.69	10.69	0.66%	1,384,124
May 16, 2025	10.54	10.65	10.48	10.62	10.62	0.28%	2,321,266
May 15, 2025	10.33	10.64	10.14	10.59	10.59	2.52%	2,504,859
May 14, 2025	10.87	10.92	10.32	10.33	10.33	-5.49%	3,434,714
May 13, 2025	10.78	10.99	10.68	10.93	10.93	2.25%	1,836,224
May 12, 2025	10.69	11.04	10.52	10.69	10.69	1.91%	3,129,633
May 9, 2025	10.37	10.58	10.30	10.49	10.49	0.67%	1,961,533
May 8, 2025	10.47	10.53	10.32	10.42	10.42	0.29%	1,737,747
May 7, 2025	10.40	10.52	10.31	10.39	10.39	0.48%	1,356,862
May 6, 2025	10.30	10.48	10.26	10.34	10.34	-	1,339,981
May 5, 2025	10.20	10.55	10.17	10.34	10.34	1.27%	1,545,434
May 2, 2025	10.25	10.31	10.14	10.21	10.21	-0.20%	1,317,602
May 1, 2025	10.44	10.58	10.19	10.23	10.23	-2.57%	1,954,450
Apr 30, 2025	10.32	10.55	10.08	10.50	10.50	-	1,952,386
Apr 29, 2025	10.20	10.52	10.16	10.50	10.50	2.84%	1,453,135
Apr 28, 2025	10.06	10.21	10.03	10.21	10.21	1.49%	1,356,254
Apr 25, 2025	10.34	10.34	10.03	10.06	10.06	-2.90%	1,634,404
Apr 24, 2025	10.33	10.44	10.26	10.36	10.36	0.48%	1,071,748
Apr 23, 2025	10.56	10.64	10.23	10.31	10.31	-1.43%	1,281,800
Apr 22, 2025	10.37	10.56	10.26	10.46	10.46	2.05%	1,217,280
Apr 21, 2025	10.34	10.50	10.14	10.25	10.25	-1.91%	1,262,035
Apr 17, 2025	10.31	10.65	10.28	10.45	10.45	0.97%	1,822,027
Apr 16, 2025	10.42	10.48	10.27	10.35	10.35	-0.29%	1,685,470
Apr 15, 2025	10.03	10.52	9.94	10.38	10.38	3.28%	2,558,455