HE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	16.81	16.81	16.70	16.70	-	-0.71%	54,591
Feb 13, 2026	16.25	16.99	16.24	16.82	16.82	3.19%	3,219,718
Feb 12, 2026	16.73	16.82	15.95	16.30	16.30	-1.75%	3,529,987
Feb 11, 2026	16.75	16.95	16.57	16.59	16.59	-0.66%	2,349,388
Feb 10, 2026	16.94	17.05	16.66	16.70	16.70	-0.60%	3,070,330
Feb 9, 2026	16.98	17.08	16.77	16.80	16.80	-1.64%	1,872,624
Feb 6, 2026	17.00	17.38	16.95	17.08	17.08	0.53%	3,963,442
Feb 5, 2026	16.27	17.09	16.27	16.99	16.99	3.16%	3,555,804
Feb 4, 2026	16.00	16.50	15.95	16.47	16.47	3.72%	3,318,590
Feb 3, 2026	15.45	16.00	15.14	15.88	15.88	4.54%	3,257,663
Feb 2, 2026	15.33	15.50	15.15	15.19	15.19	-0.85%	1,974,581
Jan 30, 2026	15.76	15.93	15.25	15.32	15.32	-3.47%	3,447,557
Jan 29, 2026	15.98	16.67	15.76	15.87	15.87	0.44%	3,425,991
Jan 28, 2026	15.37	15.81	15.27	15.80	15.80	2.60%	2,987,981
Jan 27, 2026	15.01	15.48	14.98	15.40	15.40	2.46%	1,770,324
Jan 26, 2026	15.07	15.67	14.90	15.03	15.03	1.97%	2,731,782
Jan 23, 2026	14.92	15.14	14.67	14.74	14.74	-1.93%	2,484,486
Jan 22, 2026	14.72	15.26	14.53	15.03	15.03	2.11%	4,511,053
Jan 21, 2026	14.16	14.83	14.16	14.72	14.72	4.47%	3,209,614
Jan 20, 2026	13.98	14.45	13.74	14.09	14.09	-2.49%	3,203,774
Jan 16, 2026	14.26	14.72	14.00	14.45	14.45	1.19%	3,129,698
Jan 15, 2026	14.04	14.50	14.04	14.28	14.28	1.78%	3,760,811
Jan 14, 2026	13.79	14.17	13.69	14.03	14.03	1.89%	4,185,977
Jan 13, 2026	14.44	14.60	13.69	13.77	13.77	-3.77%	3,001,608
Jan 12, 2026	14.72	14.94	14.14	14.31	14.31	-3.11%	4,124,705
Jan 9, 2026	13.66	15.05	13.64	14.77	14.77	8.13%	5,305,256
Jan 8, 2026	13.33	13.78	13.27	13.66	13.66	2.02%	3,406,458
Jan 7, 2026	13.76	13.91	13.36	13.39	13.39	-2.48%	2,746,782
Jan 6, 2026	12.69	13.75	12.67	13.73	13.73	8.37%	6,086,945
Jan 5, 2026	12.57	12.69	12.30	12.67	12.67	0.32%	2,974,675
Jan 2, 2026	12.38	12.63	12.21	12.63	12.63	2.68%	2,268,809
Dec 31, 2025	12.62	12.65	12.27	12.30	12.30	-2.46%	4,969,643
Dec 30, 2025	12.50	12.69	12.42	12.61	12.61	0.80%	2,953,977
Dec 29, 2025	12.18	12.73	12.15	12.51	12.51	3.22%	4,435,531
Dec 26, 2025	11.90	12.19	11.80	12.12	12.12	1.76%	3,680,540
Dec 24, 2025	11.74	11.98	11.67	11.91	11.91	1.45%	2,249,799
Dec 23, 2025	11.68	11.84	11.56	11.74	11.74	-0.09%	3,168,458
Dec 22, 2025	11.45	11.76	11.22	11.75	11.75	2.89%	5,993,835
Dec 19, 2025	12.12	12.15	11.41	11.42	11.42	-6.24%	34,063,841
Dec 18, 2025	12.02	12.29	11.95	12.18	12.18	1.75%	4,394,862
Dec 17, 2025	11.78	12.00	11.71	11.97	11.97	1.35%	3,094,057
Dec 16, 2025	11.89	11.92	11.76	11.81	11.81	-0.59%	2,739,772
Dec 15, 2025	11.69	11.98	11.60	11.88	11.88	2.15%	4,348,744
Dec 12, 2025	11.68	11.81	11.56	11.63	11.63	-0.17%	2,757,215
Dec 11, 2025	12.02	12.08	11.58	11.65	11.65	-2.92%	3,418,112
Dec 10, 2025	11.98	12.12	11.77	12.00	12.00	-	5,760,825
Dec 9, 2025	11.96	12.21	11.65	12.00	12.00	0.84%	5,676,288
Dec 8, 2025	11.95	12.69	11.75	11.90	11.90	5.78%	13,291,196
Dec 5, 2025	11.22	11.35	11.16	11.25	11.25	-0.27%	1,579,857
Dec 4, 2025	11.07	11.80	11.07	11.28	11.28	0.98%	4,543,743