HEI-AHEI-A
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $272.81 | $277.50 | $271.79 | $276.13 | 257,637 |
| 1/14/2026 | $270.41 | $273.14 | $266.92 | $271.41 | 256,100 |
| 1/13/2026 | $276.17 | $279.66 | $269.75 | $271.06 | 200,200 |
| 1/12/2026 | $273.41 | $276.58 | $272.51 | $274.61 | 210,513 |
| 1/9/2026 | $271.81 | $276.46 | $271.06 | $273.16 | 390,700 |
| 1/8/2026 | $276.33 | $278.20 | $267.39 | $271.25 | 319,742 |
| 1/7/2026 | $271.85 | $276.02 | $270.28 | $271.07 | 290,900 |
| 1/6/2026 | $266.08 | $271.45 | $266.04 | $269.67 | 300,700 |
| 1/5/2026 | $258.01 | $268.05 | $257.86 | $266.02 | 245,200 |
| 1/2/2026 | $252.33 | $257.62 | $250.63 | $257.25 | 258,019 |
| 12/31/2025 | $255.42 | $255.69 | $252.08 | $252.43 | 190,148 |
| 12/30/2025 | $256.07 | $256.23 | $252.66 | $255.03 | 209,511 |
| 12/29/2025 | $258.69 | $259.15 | $254.76 | $255.96 | 222,940 |
| 12/26/2025 | $262.69 | $262.69 | $259.24 | $259.85 | 237,100 |
| 12/24/2025 | $262.75 | $263.88 | $261.17 | $262.20 | 176,336 |
| 12/23/2025 | $262.00 | $264.54 | $259.88 | $263.18 | 280,928 |
| 12/22/2025 | $257.92 | $261.67 | $255.64 | $261.22 | 426,133 |
| 12/19/2025 | $243.86 | $257.07 | $243.86 | $255.73 | 505,628 |
| 12/18/2025 | $242.58 | $244.44 | $239.24 | $240.94 | 458,300 |
| 12/17/2025 | $242.70 | $244.02 | $239.76 | $240.29 | 253,045 |
| 12/16/2025 | $243.03 | $243.73 | $239.57 | $242.61 | 287,005 |
| 12/15/2025 | $243.10 | $245.50 | $240.30 | $243.78 | 301,000 |
| 12/12/2025 | $245.69 | $247.21 | $241.07 | $242.18 | 195,734 |
| 12/11/2025 | $241.20 | $245.58 | $239.66 | $245.32 | 254,900 |
| 12/10/2025 | $239.33 | $241.88 | $237.93 | $240.88 | 269,515 |
| 12/9/2025 | $243.95 | $247.30 | $237.95 | $238.75 | 222,800 |
| 12/8/2025 | $245.58 | $247.87 | $243.56 | $245.64 | 159,200 |
| 12/5/2025 | $248.63 | $248.63 | $241.65 | $244.28 | 137,410 |
| 12/4/2025 | $243.27 | $248.24 | $242.60 | $246.94 | 172,200 |
| 12/3/2025 | $242.13 | $242.87 | $239.86 | $242.59 | 223,600 |
| 12/2/2025 | $244.38 | $244.38 | $240.62 | $241.08 | 173,127 |
| 12/1/2025 | $246.26 | $247.00 | $242.45 | $242.83 | 224,539 |
| 11/28/2025 | $247.54 | $248.39 | $245.44 | $246.97 | 69,433 |
| 11/26/2025 | $245.30 | $249.30 | $245.30 | $245.58 | 182,302 |
| 11/25/2025 | $239.67 | $246.33 | $239.67 | $245.98 | 176,932 |
| 11/24/2025 | $238.41 | $241.15 | $237.71 | $239.67 | 288,230 |
| 11/21/2025 | $237.07 | $237.95 | $233.81 | $237.58 | 219,500 |
| 11/20/2025 | $245.00 | $245.00 | $236.17 | $237.44 | 188,100 |
| 11/19/2025 | $242.56 | $242.61 | $239.17 | $240.79 | 168,300 |
| 11/18/2025 | $242.58 | $245.11 | $238.25 | $241.72 | 202,712 |
| 11/17/2025 | $245.72 | $245.72 | $241.05 | $242.37 | 162,225 |
| 11/14/2025 | $246.30 | $248.37 | $242.94 | $245.02 | 131,418 |
| 11/13/2025 | $254.27 | $255.26 | $247.37 | $247.96 | 111,009 |
| 11/12/2025 | $255.57 | $259.37 | $253.40 | $253.81 | 198,208 |
| 11/11/2025 | $257.99 | $259.42 | $255.17 | $256.74 | 247,300 |
| 11/10/2025 | $257.17 | $262.78 | $255.17 | $258.18 | 264,805 |
| 11/7/2025 | $248.21 | $251.90 | $244.05 | $251.57 | 210,341 |
| 11/6/2025 | $248.42 | $251.55 | $247.05 | $248.12 | 149,768 |
| 11/5/2025 | $244.60 | $248.65 | $244.25 | $248.17 | 156,200 |
| 11/4/2025 | $244.22 | $246.74 | $243.00 | $246.12 | 132,626 |
| 11/3/2025 | $248.18 | $248.18 | $244.40 | $245.93 | 188,500 |
| 10/31/2025 | $242.29 | $248.02 | $241.75 | $247.73 | 462,800 |
| 10/30/2025 | $242.74 | $246.84 | $240.81 | $241.66 | 207,800 |
| 10/29/2025 | $243.14 | $244.38 | $240.93 | $242.84 | 217,400 |
| 10/28/2025 | $247.29 | $247.29 | $241.05 | $243.68 | 204,400 |
| 10/27/2025 | $247.40 | $248.17 | $245.01 | $246.65 | 182,639 |
| 10/24/2025 | $249.01 | $249.47 | $246.98 | $247.56 | 137,100 |
| 10/23/2025 | $241.79 | $247.77 | $241.36 | $247.66 | 225,200 |
| 10/22/2025 | $246.74 | $246.74 | $243.21 | $243.49 | 206,212 |
| 10/21/2025 | $249.91 | $251.50 | $245.25 | $246.33 | 329,514 |
| 10/20/2025 | $239.12 | $246.16 | $239.12 | $245.15 | 229,300 |
| 10/17/2025 | $237.79 | $240.05 | $237.79 | $239.35 | 212,116 |