HE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.51	13.59	13.33	13.57	13.57	1.42%	1,012,670
Jul 9, 2026	13.55	13.61	13.31	13.38	13.38	-1.18%	1,553,733
Jul 8, 2026	13.30	13.67	13.21	13.54	13.54	1.42%	2,618,974
Jul 7, 2026	13.54	13.56	13.33	13.35	13.35	-0.52%	1,196,445
Jul 6, 2026	13.51	13.65	13.38	13.42	13.42	-1.54%	1,347,039
Jul 2, 2026	13.61	13.72	13.52	13.63	13.63	1.64%	1,289,569
Jul 1, 2026	13.49	13.69	13.35	13.41	13.41	-0.89%	1,651,320
Jun 30, 2026	13.50	13.61	13.33	13.53	13.53	-0.29%	1,274,646
Jun 29, 2026	13.56	13.68	13.39	13.57	13.57	-	1,641,466
Jun 26, 2026	13.35	13.60	13.29	13.57	13.57	2.26%	4,410,757
Jun 25, 2026	13.19	13.32	12.96	13.27	13.27	-0.38%	2,224,518
Jun 24, 2026	13.17	13.34	13.12	13.32	13.32	1.52%	1,425,074
Jun 23, 2026	12.94	13.28	12.90	13.12	13.12	1.86%	2,664,940
Jun 22, 2026	12.92	13.12	12.72	12.88	12.88	-1.08%	1,832,665
Jun 18, 2026	13.19	13.19	12.88	13.02	13.02	-0.69%	3,061,474
Jun 17, 2026	13.37	13.51	12.94	13.11	13.11	-2.67%	1,964,459
Jun 16, 2026	13.39	13.60	13.25	13.47	13.47	0.67%	1,447,733
Jun 15, 2026	13.39	13.46	13.24	13.38	13.38	-	1,284,571
Jun 12, 2026	13.20	13.48	13.20	13.38	13.38	1.59%	1,296,248
Jun 11, 2026	13.19	13.32	13.10	13.17	13.17	0.77%	1,560,822
Jun 10, 2026	13.46	13.48	13.03	13.07	13.07	-2.83%	1,612,270
Jun 9, 2026	13.51	13.68	13.40	13.45	13.45	-	1,557,855
Jun 8, 2026	13.57	13.71	13.38	13.45	13.45	-0.66%	1,196,291
Jun 5, 2026	13.48	13.71	13.47	13.54	13.54	0.74%	1,663,464
Jun 4, 2026	13.47	13.57	13.22	13.44	13.44	0.45%	2,166,152
Jun 3, 2026	13.52	13.78	13.34	13.38	13.38	-1.40%	1,738,297
Jun 2, 2026	13.10	13.70	13.09	13.57	13.57	3.04%	1,611,705
Jun 1, 2026	13.20	13.24	13.06	13.17	13.17	-0.98%	1,394,322
May 29, 2026	13.47	13.48	13.25	13.30	13.30	-1.41%	1,744,780
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