HEIA.ASHEIA.AS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $68.16 | $68.32 | $67.44 | $68.16 | 164,998 |
| 1/14/2026 | $67.00 | $68.38 | $66.82 | $68.26 | 1.16M |
| 1/13/2026 | $67.00 | $67.18 | $66.14 | $66.88 | 1.20M |
| 1/12/2026 | $69.26 | $69.52 | $65.74 | $67.18 | 2.80M |
| 1/9/2026 | $69.32 | $70.16 | $69.32 | $70.08 | 455,961 |
| 1/8/2026 | $67.84 | $69.92 | $67.84 | $69.52 | 783,133 |
| 1/7/2026 | $68.14 | $68.86 | $67.48 | $67.84 | 675,249 |
| 1/6/2026 | $67.46 | $68.28 | $66.42 | $68.28 | 1.41M |
| 1/5/2026 | $69.00 | $69.08 | $67.74 | $68.04 | 791,376 |
| 1/2/2026 | $69.50 | $69.64 | $68.62 | $69.00 | 625,157 |
| 12/31/2025 | $69.64 | $69.74 | $69.38 | $69.74 | 154,677 |
| 12/30/2025 | $69.20 | $69.84 | $68.78 | $69.64 | 458,316 |
| 12/29/2025 | $68.66 | $69.44 | $68.66 | $69.42 | 526,030 |
| 12/24/2025 | $68.02 | $68.94 | $67.96 | $68.60 | 189,221 |
| 12/23/2025 | $68.70 | $68.88 | $68.20 | $68.28 | 442,562 |
| 12/22/2025 | $68.86 | $69.22 | $67.74 | $68.50 | 590,197 |
| 12/19/2025 | $69.06 | $69.60 | $68.64 | $69.52 | 1.35M |
| 12/18/2025 | $70.08 | $70.48 | $67.96 | $69.32 | 825,084 |
| 12/17/2025 | $69.80 | $70.10 | $69.40 | $69.78 | 517,733 |
| 12/16/2025 | $69.86 | $70.70 | $69.66 | $69.94 | 690,363 |
| 12/15/2025 | $69.68 | $70.30 | $69.38 | $69.80 | 619,608 |
| 12/12/2025 | $68.60 | $70.20 | $68.58 | $69.64 | 865,997 |
| 12/11/2025 | $68.00 | $69.02 | $67.68 | $69.02 | 695,179 |
| 12/10/2025 | $67.56 | $68.04 | $67.28 | $68.00 | 669,770 |
| 12/9/2025 | $68.22 | $68.52 | $67.38 | $67.50 | 573,296 |
| 12/8/2025 | $68.90 | $69.22 | $68.00 | $68.08 | 496,604 |
| 12/5/2025 | $69.58 | $69.88 | $69.12 | $69.36 | 550,979 |
| 12/4/2025 | $69.90 | $70.42 | $69.58 | $69.76 | 537,726 |
| 12/3/2025 | $69.26 | $70.36 | $69.14 | $69.68 | 472,121 |
| 12/2/2025 | $70.76 | $70.78 | $69.36 | $69.54 | 839,097 |
| 12/1/2025 | $70.10 | $70.60 | $69.92 | $70.36 | 544,248 |
| 11/28/2025 | $70.42 | $70.64 | $69.94 | $70.18 | 588,039 |
| 11/27/2025 | $69.26 | $69.82 | $69.08 | $69.64 | 492,645 |
| 11/26/2025 | $69.50 | $69.54 | $68.14 | $68.98 | 742,016 |
| 11/25/2025 | $69.36 | $69.78 | $69.14 | $69.50 | 591,710 |
| 11/24/2025 | $70.88 | $70.88 | $69.36 | $69.36 | 1.42M |
| 11/21/2025 | $69.30 | $70.92 | $69.30 | $70.68 | 985,935 |
| 11/20/2025 | $68.70 | $68.96 | $68.02 | $68.96 | 525,931 |
| 11/19/2025 | $68.50 | $69.02 | $68.32 | $68.44 | 599,904 |
| 11/18/2025 | $69.18 | $69.22 | $68.18 | $68.30 | 677,619 |
| 11/17/2025 | $70.36 | $70.38 | $69.32 | $69.48 | 409,209 |
| 11/14/2025 | $71.08 | $71.40 | $70.02 | $70.18 | 533,186 |
| 11/13/2025 | $71.12 | $71.46 | $70.64 | $70.86 | 452,496 |
| 11/12/2025 | $70.78 | $71.38 | $70.46 | $71.24 | 546,966 |
| 11/11/2025 | $70.38 | $71.06 | $70.26 | $70.76 | 667,143 |
| 11/10/2025 | $70.16 | $70.30 | $69.54 | $69.68 | 757,238 |
| 11/7/2025 | $69.36 | $70.06 | $68.84 | $69.80 | 803,487 |
| 11/6/2025 | $69.50 | $69.62 | $68.26 | $69.02 | 773,658 |
| 11/5/2025 | $68.60 | $69.66 | $68.60 | $69.50 | 835,990 |
| 11/4/2025 | $67.06 | $68.44 | $66.68 | $68.44 | 1.03M |
| 11/3/2025 | $67.20 | $67.64 | $66.72 | $67.18 | 493,551 |
| 10/31/2025 | $67.52 | $67.70 | $66.64 | $67.04 | 674,944 |
| 10/30/2025 | $68.08 | $68.38 | $66.86 | $67.10 | 774,627 |
| 10/29/2025 | $68.30 | $68.90 | $68.04 | $68.08 | 618,314 |
| 10/28/2025 | $68.52 | $68.70 | $67.94 | $68.44 | 697,852 |
| 10/27/2025 | $68.90 | $69.12 | $68.10 | $68.42 | 1.39M |
| 10/24/2025 | $70.10 | $70.20 | $68.52 | $68.80 | 1.08M |
| 10/23/2025 | $71.12 | $71.14 | $69.92 | $70.10 | 874,395 |
| 10/22/2025 | $69.42 | $71.76 | $69.28 | $70.90 | 1.01M |
| 10/21/2025 | $70.98 | $71.00 | $70.14 | $70.16 | 771,642 |
| 10/20/2025 | $70.08 | $71.04 | $70.08 | $70.88 | 880,145 |
| 10/17/2025 | $69.26 | $70.62 | $69.14 | $70.42 | 1.20M |