HE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.47	13.48	13.26	13.37	-	-0.89%	365,718
May 28, 2026	13.50	13.77	13.41	13.49	13.49	-0.44%	1,537,368
May 27, 2026	13.66	13.78	13.50	13.55	13.55	-0.73%	1,327,152
May 26, 2026	13.81	13.89	13.65	13.65	13.65	-0.15%	1,467,566
May 22, 2026	13.69	13.78	13.61	13.67	13.67	-0.15%	1,281,963
May 21, 2026	13.65	13.78	13.47	13.69	13.69	-0.44%	1,630,846
May 20, 2026	13.56	13.93	13.46	13.75	13.75	1.70%	2,110,003
May 19, 2026	13.43	13.66	13.25	13.52	13.52	1.05%	2,040,665
May 18, 2026	13.40	13.69	13.30	13.38	13.38	1.13%	2,467,101
May 15, 2026	13.42	13.58	13.22	13.23	13.23	-2.29%	1,869,534
May 14, 2026	13.49	13.68	13.40	13.54	13.54	1.12%	1,688,109
May 13, 2026	13.25	13.54	13.15	13.39	13.39	-0.81%	1,993,797
May 12, 2026	13.94	13.94	13.49	13.50	13.50	-3.09%	2,779,660
May 11, 2026	14.77	14.90	13.34	13.93	13.93	-6.07%	5,529,233
May 8, 2026	15.50	15.63	14.79	14.83	14.83	-3.83%	3,276,109
May 7, 2026	15.25	15.46	15.15	15.42	15.42	0.92%	1,961,791
May 6, 2026	15.47	15.51	15.08	15.28	15.28	-0.65%	2,529,430
May 5, 2026	15.10	15.58	15.06	15.38	15.38	2.12%	1,565,363
May 4, 2026	15.11	15.25	14.85	15.06	15.06	-1.38%	1,532,658
May 1, 2026	15.09	15.37	15.01	15.27	15.27	1.33%	1,961,958
Apr 30, 2026	15.01	15.36	14.92	15.07	15.07	0.94%	2,299,912
Apr 29, 2026	15.18	15.29	14.86	14.93	14.93	-2.03%	1,868,781
Apr 28, 2026	15.49	15.49	15.06	15.24	15.24	-0.59%	1,634,197
Apr 27, 2026	15.12	15.53	15.12	15.33	15.33	0.46%	1,154,514
Apr 24, 2026	15.29	15.45	14.95	15.26	15.26	-0.78%	1,431,315
Apr 23, 2026	15.25	15.60	15.24	15.38	15.38	1.38%	1,000,391
Apr 22, 2026	15.59	15.67	15.12	15.17	15.17	-1.75%	1,101,597
Apr 21, 2026	15.82	15.83	15.33	15.44	15.44	-2.22%	1,446,708
Apr 20, 2026	15.77	16.05	15.64	15.79	15.79	-	1,309,212
Apr 17, 2026	15.82	15.96	15.52	15.79	15.79	0.19%	2,090,004
Apr 16, 2026	15.10	15.77	15.10	15.76	15.76	4.03%	1,744,437
Apr 15, 2026	15.17	15.22	14.96	15.15	15.15	-0.79%	1,578,630
Apr 14, 2026	15.23	15.37	15.05	15.27	15.27	0.07%	1,236,914
Apr 13, 2026	15.36	15.64	14.96	15.26	15.26	-2.80%	1,789,648
Apr 10, 2026	15.66	15.91	15.56	15.70	15.70	-0.06%	1,299,323
Apr 9, 2026	15.48	15.80	15.48	15.71	15.71	1.16%	1,482,792
Apr 8, 2026	15.34	15.67	15.30	15.53	15.53	1.90%	1,293,591
Apr 7, 2026	15.37	15.44	14.84	15.24	15.24	-1.04%	1,680,282
Apr 6, 2026	15.24	15.44	15.00	15.40	15.40	0.65%	1,160,291
Apr 2, 2026	14.88	15.33	14.80	15.30	15.30	0.53%	1,174,158
Apr 1, 2026	14.92	15.32	14.52	15.22	15.22	2.56%	1,550,413
Mar 31, 2026	14.92	14.97	14.61	14.84	14.84	0.61%	1,509,051
Mar 30, 2026	14.89	14.99	14.67	14.75	14.75	0.55%	1,448,347
Mar 27, 2026	14.90	15.00	14.57	14.67	14.67	-2.07%	2,004,964
Mar 26, 2026	14.87	15.14	14.73	14.98	14.98	0.27%	1,616,866
Mar 25, 2026	14.78	15.13	14.57	14.94	14.94	2.47%	1,484,940
Mar 24, 2026	14.31	14.75	14.23	14.58	14.58	1.25%	2,262,979
Mar 23, 2026	14.32	14.74	14.26	14.40	14.40	2.42%	3,225,334
Mar 20, 2026	14.27	14.55	13.92	14.06	14.06	-0.99%	7,726,848
Mar 19, 2026	14.41	14.56	13.82	14.20	14.20	-2.14%	3,429,684