HE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	11.12	11.20	10.99	11.17	11.17	0.18%	1,500,665
Dec 2, 2025	11.39	11.39	11.15	11.15	11.15	-1.50%	2,397,513
Dec 1, 2025	11.65	11.74	11.30	11.32	11.32	-3.74%	1,575,171
Nov 28, 2025	11.87	11.91	11.73	11.76	11.76	-0.25%	839,683
Nov 26, 2025	11.71	11.82	11.69	11.79	11.79	0.51%	3,313,076
Nov 25, 2025	11.53	11.88	11.52	11.73	11.73	2.18%	4,016,350
Nov 24, 2025	11.52	11.55	11.42	11.48	11.48	-0.35%	1,810,414
Nov 21, 2025	11.44	11.65	11.30	11.52	11.52	1.32%	1,490,539
Nov 20, 2025	11.24	11.50	11.23	11.37	11.37	1.88%	2,264,375
Nov 19, 2025	11.41	11.45	11.09	11.16	11.16	-2.11%	1,783,832
Nov 18, 2025	11.64	11.70	11.36	11.40	11.40	-2.31%	1,261,656
Nov 17, 2025	11.70	11.78	11.51	11.67	11.67	0.17%	1,538,963
Nov 14, 2025	11.55	11.65	11.32	11.65	11.65	-	1,531,717
Nov 13, 2025	11.56	11.70	11.53	11.65	11.65	0.78%	1,612,110
Nov 12, 2025	11.39	11.61	11.34	11.56	11.56	0.61%	1,307,020
Nov 11, 2025	11.27	11.59	11.17	11.49	11.49	2.59%	2,099,234
Nov 10, 2025	11.47	11.52	10.82	11.20	11.20	-3.20%	3,343,157
Nov 7, 2025	11.55	11.62	11.39	11.57	11.57	-0.17%	2,087,727
Nov 6, 2025	11.60	11.77	11.59	11.59	11.59	-0.26%	1,414,273
Nov 5, 2025	11.66	11.77	11.59	11.62	11.62	0.17%	1,704,538
Nov 4, 2025	11.45	11.64	11.44	11.60	11.60	0.26%	1,708,852
Nov 3, 2025	11.57	11.62	11.33	11.57	11.57	-0.43%	1,684,778
Oct 31, 2025	11.50	11.71	11.41	11.62	11.62	0.35%	2,090,899
Oct 30, 2025	11.56	11.66	11.50	11.58	11.58	0.26%	1,268,203
Oct 29, 2025	11.90	12.09	11.46	11.55	11.55	-3.43%	1,857,408
Oct 28, 2025	12.10	12.15	11.86	11.96	11.96	-0.66%	1,625,183
Oct 27, 2025	11.86	12.06	11.85	12.04	12.04	1.52%	1,473,668
Oct 24, 2025	11.75	11.89	11.63	11.86	11.86	1.80%	1,225,541