HFEL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 239.50 | 0.00 | 0.00% | 244.00 | 244.00 | 236.00 | 368,906 |
May 20 2024 | 239.50 | 0.50 | 0.21% | 237.00 | 242.50 | 237.00 | 572,442 |
May 17 2024 | 239.00 | 1.50 | 0.63% | 235.00 | 240.00 | 235.00 | 263,503 |
May 16 2024 | 237.50 | 1.50 | 0.64% | 239.50 | 239.50 | 237.50 | 303,872 |
May 15 2024 | 236.00 | 0.50 | 0.21% | 236.50 | 238.00 | 235.50 | 344,734 |
May 14 2024 | 235.50 | -0.50 | -0.21% | 235.00 | 237.00 | 234.00 | 431,483 |
May 13 2024 | 236.00 | 0.50 | 0.21% | 235.50 | 237.00 | 234.00 | 299,657 |
May 10 2024 | 235.50 | 2.50 | 1.07% | 235.00 | 236.50 | 234.50 | 371,704 |
May 09 2024 | 233.00 | 1.00 | 0.43% | 233.50 | 234.50 | 232.50 | 351,938 |
May 08 2024 | 232.00 | -1.00 | -0.43% | 233.50 | 233.50 | 231.50 | 404,911 |
May 07 2024 | 233.00 | 2.00 | 0.87% | 231.00 | 234.50 | 231.00 | 565,896 |
May 03 2024 | 231.00 | 1.00 | 0.43% | 231.50 | 232.50 | 230.00 | 362,430 |
May 02 2024 | 230.00 | 2.75 | 1.21% | 227.50 | 231.50 | 227.50 | 341,106 |
May 01 2024 | 227.25 | 0.75 | 0.33% | 226.50 | 229.50 | 226.50 | 218,772 |
Apr 30 2024 | 226.50 | -1.50 | -0.66% | 231.00 | 231.00 | 226.50 | 406,480 |
Apr 29 2024 | 228.00 | 1.50 | 0.66% | 227.50 | 228.50 | 227.00 | 472,633 |
Apr 26 2024 | 226.50 | 2.00 | 0.89% | 226.00 | 228.50 | 225.50 | 354,138 |
Apr 25 2024 | 224.50 | -7.50 | -3.23% | 225.50 | 227.00 | 224.50 | 542,855 |
Apr 24 2024 | 232.00 | 1.00 | 0.43% | 231.50 | 234.00 | 231.00 | 644,092 |
Apr 23 2024 | 231.00 | 0.50 | 0.22% | 232.00 | 232.00 | 229.50 | 435,519 |
Apr 22 2024 | 230.50 | 3.00 | 1.32% | 228.00 | 230.50 | 228.00 | 485,218 |
Apr 19 2024 | 227.50 | -1.00 | -0.44% | 225.00 | 230.50 | 225.00 | 480,798 |
Apr 18 2024 | 228.50 | 2.50 | 1.11% | 225.50 | 228.50 | 225.00 | 322,690 |
Apr 17 2024 | 226.00 | 2.00 | 0.89% | 223.50 | 228.00 | 223.50 | 578,743 |
Apr 16 2024 | 224.00 | -3.00 | -1.32% | 222.00 | 225.00 | 221.50 | 393,905 |
Apr 15 2024 | 227.00 | 0.00 | 0.00% | 229.00 | 230.00 | 225.50 | 260,726 |
Apr 12 2024 | 227.00 | 0.50 | 0.22% | 224.00 | 227.00 | 224.00 | 308,391 |
Apr 11 2024 | 226.50 | 2.00 | 0.89% | 225.50 | 228.50 | 224.00 | 291,677 |
Apr 10 2024 | 224.50 | 0.50 | 0.22% | 225.00 | 225.50 | 223.00 | 512,164 |
Apr 09 2024 | 224.00 | 0.00 | 0.00% | 225.00 | 225.00 | 223.00 | 432,078 |
Apr 08 2024 | 224.00 | 3.50 | 1.59% | 223.00 | 224.00 | 221.50 | 680,818 |
Apr 05 2024 | 220.50 | -0.50 | -0.23% | 221.00 | 221.00 | 220.00 | 191,619 |
Apr 04 2024 | 221.00 | 1.00 | 0.45% | 225.50 | 225.50 | 221.00 | 506,231 |
Apr 03 2024 | 220.00 | -4.00 | -1.79% | 225.00 | 225.00 | 220.00 | 242,720 |
Apr 02 2024 | 224.00 | 2.00 | 0.90% | 220.50 | 226.00 | 220.50 | 305,274 |
Mar 28 2024 | 222.00 | 1.50 | 0.68% | 222.50 | 223.00 | 221.00 | 169,104 |
Mar 27 2024 | 220.50 | -1.00 | -0.45% | 220.50 | 223.00 | 220.50 | 576,487 |
Mar 26 2024 | 221.50 | -0.50 | -0.23% | 221.50 | 222.50 | 221.50 | 145,355 |
Mar 25 2024 | 222.00 | -1.50 | -0.67% | 222.00 | 223.00 | 222.00 | 356,545 |
Mar 22 2024 | 223.50 | -1.50 | -0.67% | 224.00 | 225.50 | 223.50 | 206,194 |
Mar 21 2024 | 225.00 | 7.00 | 3.21% | 220.50 | 225.00 | 220.00 | 420,696 |
Mar 20 2024 | 218.00 | -1.00 | -0.46% | 219.50 | 220.50 | 218.00 | 209,176 |
Mar 19 2024 | 219.00 | -1.50 | -0.68% | 215.50 | 219.00 | 215.50 | 225,004 |
Mar 18 2024 | 220.50 | -1.00 | -0.45% | 223.00 | 223.00 | 219.00 | 292,230 |
Mar 15 2024 | 221.50 | -1.50 | -0.67% | 216.00 | 224.50 | 216.00 | 271,555 |
Mar 14 2024 | 223.00 | 0.00 | 0.00% | 221.50 | 223.00 | 221.00 | 191,622 |
Mar 13 2024 | 223.00 | -0.50 | -0.22% | 223.00 | 223.00 | 222.50 | 243,180 |
Mar 12 2024 | 223.50 | 1.50 | 0.68% | 223.00 | 224.50 | 222.00 | 536,314 |
Mar 11 2024 | 222.00 | 1.00 | 0.45% | 220.00 | 222.00 | 220.00 | 219,439 |
Mar 08 2024 | 221.00 | 0.00 | 0.00% | 217.00 | 221.00 | 217.00 | 245,435 |
Mar 07 2024 | 221.00 | 1.00 | 0.45% | 221.00 | 221.50 | 219.00 | 438,772 |
Mar 06 2024 | 220.00 | 2.50 | 1.15% | 217.50 | 220.50 | 217.50 | 357,102 |
Mar 05 2024 | 217.50 | -2.50 | -1.14% | 218.50 | 218.50 | 215.00 | 209,370 |
Mar 04 2024 | 220.00 | 1.00 | 0.46% | 218.50 | 220.00 | 217.50 | 239,839 |
Mar 01 2024 | 219.00 | 4.00 | 1.86% | 218.00 | 220.00 | 218.00 | 210,233 |
Feb 29 2024 | 215.00 | 0.00 | 0.00% | 215.50 | 217.50 | 215.00 | 400,108 |
Feb 28 2024 | 215.00 | 0.00 | 0.00% | 214.50 | 216.00 | 213.50 | 293,942 |
Feb 27 2024 | 215.00 | 0.50 | 0.23% | 219.50 | 219.50 | 215.00 | 819,248 |
Feb 26 2024 | 214.50 | -0.50 | -0.23% | 219.00 | 219.00 | 214.50 | 327,784 |
Feb 23 2024 | 215.00 | -1.00 | -0.46% | 217.00 | 217.00 | 214.00 | 284,590 |
Feb 22 2024 | 216.00 | 0.00 | 0.00% | 217.00 | 217.00 | 216.00 | 139,171 |