HE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	10.90	10.95	10.38	10.39	-	-4.68%	1,715,563
Sep 8, 2026	10.86	11.06	10.76	10.90	10.90	-1.71%	2,459,546
Sep 4, 2026	11.04	11.14	11.00	11.09	11.09	-	2,617,388
Sep 3, 2026	11.00	11.21	10.94	11.09	11.09	1.28%	2,368,454
Sep 2, 2026	11.03	11.07	10.86	10.95	10.95	-1.17%	2,308,419
Sep 1, 2026	11.17	11.26	10.94	11.08	11.08	-1.25%	2,309,002
Aug 31, 2026	11.33	11.40	11.15	11.22	11.22	-1.58%	2,286,709
Aug 28, 2026	11.51	11.60	11.32	11.40	11.40	-0.52%	1,788,042
Aug 27, 2026	11.38	11.52	11.33	11.46	11.46	-0.26%	1,630,574
Aug 26, 2026	11.33	11.52	11.25	11.49	11.49	1.06%	1,570,286
Aug 25, 2026	11.49	11.52	11.29	11.37	11.37	-0.35%	1,646,111
Aug 24, 2026	11.53	11.57	11.37	11.41	11.41	-0.78%	2,141,456
Aug 21, 2026	11.66	11.69	11.42	11.50	11.50	-0.95%	2,965,810
Aug 20, 2026	11.64	11.84	11.58	11.61	11.61	-0.85%	1,605,186
Aug 19, 2026	11.61	11.88	11.60	11.71	11.71	1.30%	2,146,827
Aug 18, 2026	11.72	11.95	11.42	11.56	11.56	-2.12%	2,665,901
Aug 17, 2026	11.73	11.87	11.63	11.81	11.81	0.68%	1,916,622
Aug 14, 2026	11.82	11.92	11.71	11.73	11.73	-0.85%	1,667,448
Aug 13, 2026	11.96	12.10	11.82	11.83	11.83	-0.84%	1,726,207
Aug 12, 2026	11.93	12.09	11.85	11.93	11.93	0.68%	1,740,508
Aug 11, 2026	11.79	11.95	11.72	11.85	11.85	1.46%	2,291,371
Aug 10, 2026	12.15	12.22	11.29	11.68	11.68	-5.81%	5,587,717
Aug 7, 2026	12.45	12.68	12.34	12.40	12.40	-0.72%	2,444,314
Aug 6, 2026	12.61	12.66	12.44	12.49	12.49	-0.79%	1,254,733
Aug 5, 2026	12.65	12.72	12.51	12.59	12.59	-1.33%	1,590,644
Aug 4, 2026	12.65	12.83	12.54	12.76	12.76	0.47%	1,435,891
Aug 3, 2026	12.89	12.99	12.61	12.70	12.70	-1.70%	2,574,025
Jul 31, 2026	13.28	13.28	12.87	12.92	12.92	-2.05%	1,109,218
Jul 30, 2026	13.18	13.28	13.03	13.19	13.19	0.84%	1,615,511
Jul 29, 2026	13.19	13.24	13.02	13.08	13.08	-0.76%	1,289,998
Jul 28, 2026	13.27	13.37	13.14	13.18	13.18	-0.30%	1,083,227
Jul 27, 2026	13.51	13.54	13.17	13.22	13.22	-2.07%	1,310,441
Jul 24, 2026	13.59	13.60	13.50	13.50	13.50	-0.22%	827,285
Jul 23, 2026	13.47	13.69	13.47	13.53	13.53	-0.51%	1,599,739
Jul 22, 2026	13.54	13.60	13.39	13.60	13.60	0.89%	1,112,886
Jul 21, 2026	13.19	13.53	13.19	13.48	13.48	1.97%	1,609,685
Jul 20, 2026	13.39	13.43	13.18	13.22	13.22	-1.71%	1,919,841
Jul 17, 2026	13.85	13.95	13.38	13.45	13.45	-2.25%	1,378,269
Jul 16, 2026	13.48	14.16	13.48	13.76	13.76	1.93%	2,672,012
Jul 15, 2026	13.50	13.66	13.36	13.50	13.50	-0.15%	1,509,417
Jul 14, 2026	13.63	13.70	13.44	13.52	13.52	0.15%	1,515,564
Jul 13, 2026	13.55	13.77	13.47	13.50	13.50	-0.52%	1,569,260
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