HEINY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 03 2021 | 49.16 | -0.36 | -0.73% | 48.85 | 49.39 | 48.82 | 34,958 |
Mar 02 2021 | 49.52 | -0.42 | -0.83% | 49.56 | 49.82 | 49.11 | 21,542 |
Mar 01 2021 | 49.935 | 0.00 | +0.00% | 49.87 | 50.23 | 49.76 | 0 |
Mar 01 2021 | 49.935 | 0.29 | 0.57% | 49.87 | 50.23 | 49.76 | 16,419 |
Feb 26 2021 | 49.65 | 0.00 | +0.00% | 49.908 | 50.00 | 49.20 | 0 |
Feb 26 2021 | 49.65 | -1.04 | -2.05% | 49.908 | 50.00 | 49.20 | 32,998 |
Feb 25 2021 | 50.69 | -1.54 | -2.95% | 52.04 | 52.04 | 50.69 | 29,726 |
Feb 24 2021 | 52.23 | 0.00 | +0.00% | 51.95 | 52.60 | 51.78 | 0 |
Feb 24 2021 | 52.23 | 0.04 | 0.08% | 51.95 | 52.60 | 51.78 | 34,820 |
Feb 23 2021 | 52.19 | 0.00 | +0.00% | 51.81 | 52.19 | 51.56 | 0 |
Feb 23 2021 | 52.19 | 0.23 | 0.45% | 51.81 | 52.19 | 51.56 | 21,661 |
Feb 22 2021 | 51.955 | -0.21 | -0.39% | 51.502 | 52.41 | 51.50 | 39,997 |
Feb 19 2021 | 52.16 | -0.63 | -1.19% | 52.64 | 52.73 | 52.00 | 18,186 |
Feb 18 2021 | 52.79 | 0.00 | +0.00% | 52.21 | 52.79 | 52.02 | 0 |
Feb 18 2021 | 52.79 | 0.99 | 1.91% | 52.21 | 52.79 | 52.02 | 17,324 |
Feb 17 2021 | 51.803 | 0.04 | 0.08% | 51.56 | 51.99 | 51.36 | 159,557 |
Feb 16 2021 | 51.76 | 0.00 | +0.00% | 52.29 | 52.319 | 51.67 | 0 |
Feb 16 2021 | 51.76 | -0.34 | -0.65% | 52.29 | 52.319 | 51.67 | 336,452 |
Feb 15 2021 | 52.10 | 0.00 | +0.00% | 52.19 | 52.54 | 51.84 | 0 |
Feb 12 2021 | 52.10 | -0.45 | -0.86% | 52.19 | 52.54 | 51.84 | 213,167 |
Feb 11 2021 | 52.55 | 0.00 | +0.00% | 52.51 | 52.75 | 52.17 | 0 |
Feb 11 2021 | 52.55 | 1.26 | 2.45% | 52.51 | 52.75 | 52.17 | 44,182 |
Feb 10 2021 | 51.2915 | -2.53 | -4.7% | 52.63 | 52.63 | 51.109 | 53,690 |
Feb 09 2021 | 53.82 | 0.00 | +0.00% | 53.73 | 54.11 | 53.65 | 0 |
Feb 09 2021 | 53.82 | 0.22 | 0.41% | 53.73 | 54.11 | 53.65 | 20,876 |
Feb 08 2021 | 53.60 | 0.00 | +0.00% | 53.97 | 53.97 | 53.146 | 0 |
Feb 08 2021 | 53.60 | -0.88 | -1.62% | 53.97 | 53.97 | 53.146 | 117,850 |
Feb 05 2021 | 54.48 | 0.02 | 0.04% | 54.62 | 54.70 | 54.27 | 66,852 |
Feb 04 2021 | 54.46 | 0.30 | 0.55% | 53.94 | 54.55 | 53.92 | 24,486 |
Feb 03 2021 | 54.16 | 0.17 | 0.31% | 53.64 | 54.96 | 53.58 | 173,023 |
Feb 02 2021 | 53.99 | 0.00 | +0.00% | 53.71 | 53.99 | 53.53 | 0 |
Feb 02 2021 | 53.99 | 1.35 | 2.56% | 53.71 | 53.99 | 53.53 | 16,475 |
Feb 01 2021 | 52.64 | 0.00 | +0.00% | 52.49 | 52.75 | 52.15 | 0 |
Feb 01 2021 | 52.64 | 0.73 | 1.41% | 52.49 | 52.75 | 52.15 | 68,183 |
Jan 29 2021 | 51.91 | -1.32 | -2.48% | 52.09 | 52.405 | 51.73 | 67,890 |
Jan 28 2021 | 53.23 | 0.00 | +0.00% | 53.03 | 53.642 | 53.0125 | 0 |
Jan 28 2021 | 53.23 | 1.22 | 2.35% | 53.03 | 53.642 | 53.0125 | 18,494 |
Jan 27 2021 | 52.01 | -1.33 | -2.48% | 52.37 | 52.57 | 51.81 | 40,532 |
Jan 26 2021 | 53.335 | 0.41 | 0.77% | 53.12 | 53.478 | 53.12 | 30,912 |
Jan 25 2021 | 52.925 | -0.75 | -1.39% | 52.59 | 53.03 | 52.44 | 33,506 |
Jan 22 2021 | 53.67 | 0.00 | +0.00% | 53.2945 | 53.74 | 53.29 | 0 |
Jan 22 2021 | 53.67 | -0.42 | -0.78% | 53.2945 | 53.74 | 53.29 | 28,370 |
Jan 21 2021 | 54.09 | 0.00 | +0.00% | 54.03 | 54.19 | 53.918 | 0 |
Jan 21 2021 | 54.09 | -0.20 | -0.37% | 54.03 | 54.19 | 53.918 | 17,747 |
Jan 20 2021 | 54.29 | 0.05 | 0.1% | 54.3145 | 54.44 | 53.79 | 17,911 |
Jan 19 2021 | 54.235 | 0.19 | 0.35% | 54.37 | 54.50 | 53.94 | 27,916 |
Jan 18 2021 | 54.045 | 0.00 | +0.00% | 54.15 | 54.18 | 53.92 | 0 |
Jan 15 2021 | 54.045 | 0.00 | +0.00% | 54.15 | 54.18 | 53.92 | 0 |
Jan 15 2021 | 54.045 | -0.89 | -1.61% | 54.15 | 54.18 | 53.92 | 16,278 |
Jan 14 2021 | 54.93 | 0.81 | 1.5% | 54.75 | 55.16 | 54.59 | 16,588 |
Jan 13 2021 | 54.12 | -0.53 | -0.98% | 54.24 | 54.56 | 54.06 | 201,090 |
Jan 12 2021 | 54.654 | -1.06 | -1.9% | 54.43 | 54.67 | 54.26 | 16,568 |
Jan 11 2021 | 55.71 | -1.03 | -1.82% | 55.97 | 55.97 | 55.57 | 29,757 |
Jan 08 2021 | 56.744 | 0.49 | 0.88% | 56.72 | 56.892 | 56.484 | 42,524 |
Jan 07 2021 | 56.25 | 0.00 | +0.00% | 56.32 | 56.50 | 56.01 | 0 |
Jan 07 2021 | 56.25 | 0.95 | 1.72% | 56.32 | 56.50 | 56.01 | 28,869 |
Jan 06 2021 | 55.30 | -0.37 | -0.66% | 55.56 | 55.9799 | 55.24 | 246,298 |
Jan 05 2021 | 55.665 | 0.27 | 0.48% | 55.795 | 55.90 | 55.205 | 38,482 |
Jan 04 2021 | 55.40 | -0.44 | -0.79% | 56.565 | 56.585 | 55.30 | 53,951 |
Jan 01 2021 | 55.84 | 0.00 | +0.00% | 54.60 | 56.06 | 54.60 | 0 |
Dec 31 2020 | 55.84 | -0.30 | -0.53% | 54.60 | 56.06 | 54.60 | 16,444 |
Dec 30 2020 | 56.14 | 0.56 | 1.01% | 55.65 | 56.14 | 55.46 | 44,735 |
Dec 29 2020 | 55.58 | 1.43 | 2.64% | 55.442 | 56.00 | 54.6422 | 63,640 |
Dec 28 2020 | 54.15 | 0.00 | +0.00% | 54.23 | 54.86 | 54.15 | 0 |
Dec 28 2020 | 54.15 | -0.40 | -0.72% | 54.23 | 54.86 | 54.15 | 13,892 |
Dec 25 2020 | 54.545 | 0.00 | +0.00% | 55.346 | 55.5065 | 54.43 | 0 |
Dec 24 2020 | 54.545 | 0.00 | +0.00% | 55.346 | 55.5065 | 54.43 | 0 |
Dec 24 2020 | 54.545 | 0.73 | 1.35% | 55.346 | 55.5065 | 54.43 | 11,110 |
Dec 23 2020 | 53.82 | 0.35 | 0.65% | 53.92 | 54.23 | 53.81 | 121,100 |
Dec 22 2020 | 53.47 | -0.01 | -0.02% | 53.77 | 53.77 | 53.33 | 506,478 |
Dec 21 2020 | 53.48 | -1.33 | -2.43% | 53.28 | 53.65 | 52.9305 | 296,159 |
Dec 18 2020 | 54.81 | -0.17 | -0.31% | 54.91 | 55.18 | 54.51 | 48,814 |
Dec 17 2020 | 54.98 | 0.00 | +0.00% | 54.73 | 55.20 | 54.70 | 0 |
Dec 17 2020 | 54.98 | 0.39 | 0.71% | 54.73 | 55.20 | 54.70 | 18,309 |
Dec 16 2020 | 54.59 | -0.45 | -0.82% | 54.6955 | 54.77 | 54.364 | 21,574 |
Dec 15 2020 | 55.04 | 0.00 | +0.00% | 54.846 | 55.04 | 54.588 | 0 |
Dec 15 2020 | 55.04 | -0.59 | -1.06% | 54.846 | 55.04 | 54.588 | 27,428 |
Dec 14 2020 | 55.63 | 0.61 | 1.11% | 55.70 | 56.044 | 55.62 | 16,187 |
Dec 11 2020 | 55.0195 | -0.70 | -1.26% | 55.09 | 55.27 | 54.892 | 17,716 |
Dec 10 2020 | 55.72 | 1.03 | 1.88% | 55.76 | 55.96 | 55.5585 | 13,299 |
Dec 09 2020 | 54.69 | 0.00 | +0.00% | 54.795 | 54.88 | 54.45 | 0 |
Dec 09 2020 | 54.69 | 0.29 | 0.53% | 54.795 | 54.88 | 54.45 | 42,946 |
Dec 08 2020 | 54.40 | -0.53 | -0.97% | 54.49 | 54.73 | 54.17 | 57,945 |
Dec 07 2020 | 54.932 | -0.42 | -0.76% | 55.05 | 55.176 | 54.89 | 74,640 |
Dec 04 2020 | 55.35 | 0.00 | +0.00% | 55.31 | 55.55 | 55.135 | 0 |
Dec 04 2020 | 55.35 | 1.06 | 1.95% | 55.31 | 55.55 | 55.135 | 104,057 |