HEINY(HEINY)
HEINY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $40.90 | $40.90 | $40.32 | $40.56 | 21,064 |
| 10/12/2026 | $40.14 | $40.47 | $40.13 | $40.36 | 88,600 |
| 10/9/2026 | $39.83 | $40.01 | $39.67 | $39.92 | 195,300 |
| 10/8/2026 | $39.57 | $40.09 | $39.51 | $40.02 | 260,500 |
| 10/7/2026 | $39.64 | $39.73 | $39.37 | $39.49 | 62,725 |
| 10/6/2026 | $39.66 | $39.69 | $39.39 | $39.47 | 99,600 |
| 10/5/2026 | $39.37 | $39.43 | $39.14 | $39.38 | 80,217 |
| 10/2/2026 | $39.35 | $39.59 | $39.21 | $39.37 | 76,700 |
| 10/1/2026 | $39.21 | $39.58 | $38.66 | $38.79 | 128,703 |
| 9/30/2026 | $40.30 | $40.76 | $39.38 | $39.38 | 53,327 |
| 9/29/2026 | $39.64 | $39.66 | $39.25 | $39.60 | 129,000 |
| 9/28/2026 | $40.32 | $40.42 | $40.00 | $40.27 | 130,128 |
| 9/25/2026 | $40.46 | $40.50 | $40.20 | $40.49 | 110,000 |
| 9/24/2026 | $40.86 | $40.86 | $40.43 | $40.46 | 72,800 |
| 9/23/2026 | $40.68 | $40.79 | $40.27 | $40.40 | 58,400 |
| 9/22/2026 | $41.10 | $41.44 | $41.03 | $41.19 | 47,121 |
| 9/21/2026 | $40.64 | $40.90 | $40.49 | $40.83 | 75,115 |
| 9/18/2026 | $40.40 | $40.69 | $40.22 | $40.60 | 102,900 |
| 9/17/2026 | $41.21 | $41.29 | $40.90 | $40.92 | 158,600 |
| 9/16/2026 | $41.64 | $41.68 | $41.10 | $41.26 | 52,500 |
| 9/15/2026 | $41.52 | $41.63 | $41.37 | $41.46 | 57,040 |
| 9/14/2026 | $41.87 | $41.92 | $41.50 | $41.75 | 63,500 |
| 9/11/2026 | $41.35 | $41.35 | $40.76 | $40.84 | 92,100 |
| 9/10/2026 | $41.67 | $41.67 | $41.18 | $41.23 | 74,200 |
| 9/9/2026 | $41.75 | $41.78 | $41.48 | $41.51 | 71,600 |
| 9/8/2026 | $42.71 | $43.00 | $42.45 | $42.46 | 57,500 |
| 9/4/2026 | $42.49 | $42.58 | $42.30 | $42.34 | 27,000 |
| 9/3/2026 | $42.57 | $42.57 | $42.21 | $42.32 | 46,100 |
| 9/2/2026 | $41.90 | $42.39 | $41.78 | $42.30 | 37,500 |
| 9/1/2026 | $41.98 | $42.32 | $41.96 | $41.97 | 47,600 |
| 8/31/2026 | $42.15 | $42.32 | $42.02 | $42.08 | 58,135 |
| 8/28/2026 | $42.13 | $42.34 | $41.95 | $42.04 | 32,000 |
| 8/27/2026 | $41.76 | $42.15 | $41.74 | $41.98 | 39,200 |
| 8/26/2026 | $42.55 | $42.58 | $42.24 | $42.34 | 44,014 |
| 8/25/2026 | $42.35 | $42.44 | $42.08 | $42.40 | 27,845 |
| 8/24/2026 | $42.57 | $43.18 | $42.57 | $43.06 | 63,400 |
| 8/21/2026 | $42.15 | $42.47 | $42.13 | $42.43 | 38,300 |
| 8/20/2026 | $41.95 | $42.12 | $41.75 | $42.06 | 40,000 |
| 8/19/2026 | $41.53 | $42.22 | $41.53 | $42.17 | 747,507 |
| 8/18/2026 | $41.77 | $42.02 | $41.76 | $42.00 | 56,700 |
| 8/17/2026 | $42.12 | $42.20 | $41.87 | $42.02 | 42,300 |
| 8/14/2026 | $42.56 | $42.82 | $42.47 | $42.64 | 39,221 |
| 8/13/2026 | $42.42 | $42.77 | $42.41 | $42.77 | 202,906 |
| 8/12/2026 | $42.55 | $42.81 | $42.50 | $42.75 | 147,302 |
| 8/11/2026 | $43.58 | $43.71 | $43.27 | $43.48 | 88,100 |
| 8/10/2026 | $43.96 | $44.51 | $43.88 | $44.28 | 57,000 |
| 8/7/2026 | $45.13 | $45.17 | $44.62 | $44.90 | 25,143 |
| 8/6/2026 | $45.61 | $45.71 | $45.07 | $45.22 | 28,600 |
| 8/5/2026 | $45.71 | $46.11 | $45.31 | $46.04 | 62,800 |
| 8/4/2026 | $44.62 | $45.37 | $44.27 | $44.95 | 186,500 |
| 8/3/2026 | $45.37 | $45.58 | $45.01 | $45.11 | 26,938 |
| 7/31/2026 | $45.25 | $45.68 | $45.09 | $45.68 | 30,043 |
| 7/30/2026 | $45.57 | $46.00 | $45.44 | $45.93 | 121,441 |
| 7/29/2026 | $44.82 | $45.92 | $44.82 | $45.81 | 59,209 |
| 7/28/2026 | $44.91 | $45.54 | $44.91 | $45.29 | 56,323 |
| 7/27/2026 | $43.51 | $43.90 | $43.41 | $43.71 | 76,500 |
| 7/24/2026 | $43.25 | $43.70 | $43.25 | $43.44 | 76,807 |
| 7/23/2026 | $43.09 | $43.22 | $42.81 | $43.04 | 42,100 |
| 7/22/2026 | $44.74 | $44.75 | $44.34 | $44.43 | 32,800 |
| 7/21/2026 | $44.11 | $44.21 | $43.84 | $44.03 | 87,900 |
| 7/20/2026 | $44.21 | $44.29 | $44.00 | $44.13 | 94,917 |
| 7/17/2026 | $44.30 | $44.53 | $43.71 | $43.89 | 100,400 |
| 7/16/2026 | $43.28 | $44.05 | $43.28 | $44.01 | 80,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
