Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 14.30 | 0.02 | 0.14% | 14.34 | 14.36 | 14.28 | 21,320 |
| Sep 24 2024 | 14.28 | 0.03 | 0.21% | 14.25 | 14.28 | 14.23 | 6,187 |
| Sep 23 2024 | 14.25 | -0.06 | -0.42% | 14.02 | 14.25 | 14.02 | 9,293 |
| Sep 20 2024 | 14.31 | 0.10 | 0.70% | 14.36 | 14.39 | 14.31 | 23,690 |
| Sep 19 2024 | 14.21 | 0.06 | 0.42% | 14.19 | 14.23 | 14.19 | 12,336 |
| Sep 18 2024 | 14.15 | 0.04 | 0.28% | 14.18 | 14.18 | 14.14 | 9,063 |
| Sep 17 2024 | 14.11 | -0.02 | -0.14% | 14.15 | 14.15 | 14.11 | 4,432 |
| Sep 16 2024 | 14.13 | 0.05 | 0.36% | 14.08 | 14.14 | 14.08 | 2,956 |
| Sep 13 2024 | 14.08 | 0.02 | 0.14% | 14.08 | 14.08 | 14.05 | 662 |
| Sep 12 2024 | 14.06 | 0.21 | 1.52% | 14.04 | 14.06 | 14.03 | 20,196 |
| Sep 11 2024 | 13.85 | -0.09 | -0.65% | 13.94 | 13.94 | 13.85 | 975 |
| Sep 10 2024 | 13.94 | 0.09 | 0.65% | 13.94 | 13.94 | 13.94 | 40 |
| Sep 09 2024 | 13.85 | -0.17 | -1.21% | 13.83 | 13.86 | 13.78 | 2,163 |
| Sep 06 2024 | 14.02 | -0.07 | -0.50% | 14.08 | 14.08 | 13.99 | 7,160 |
| Sep 05 2024 | 14.09 | -0.07 | -0.49% | 14.11 | 14.15 | 14.09 | 1,282 |
| Sep 04 2024 | 14.16 | -0.34 | -2.34% | 14.24 | 14.25 | 14.14 | 22,303 |
| Sep 03 2024 | 14.50 | 0.01 | 0.07% | 14.51 | 14.52 | 14.50 | 5,581 |
| Sep 02 2024 | 14.49 | 0.04 | 0.28% | 14.59 | 14.59 | 14.48 | 33,137 |
| Aug 30 2024 | 14.45 | 0.14 | 0.98% | 14.43 | 14.46 | 14.43 | 26,673 |
| Aug 29 2024 | 14.31 | -0.02 | -0.14% | 14.32 | 14.33 | 14.31 | 6,696 |
| Aug 28 2024 | 14.33 | 0.03 | 0.21% | 14.32 | 14.35 | 14.31 | 8,461 |
| Aug 27 2024 | 14.30 | 0.00 | 0.00% | 14.30 | 14.34 | 14.30 | 16,403 |
| Aug 26 2024 | 14.30 | 0.00 | 0.00% | 14.32 | 14.33 | 14.30 | 4,074 |
| Aug 23 2024 | 14.30 | -0.01 | -0.07% | 14.24 | 14.30 | 14.24 | 10,728 |
| Aug 22 2024 | 14.31 | 0.11 | 0.77% | 14.34 | 14.34 | 14.29 | 10,530 |
| Aug 21 2024 | 14.20 | -0.06 | -0.42% | 14.22 | 14.25 | 14.15 | 10,127 |
| Aug 20 2024 | 14.26 | 0.11 | 0.78% | 14.20 | 14.26 | 14.19 | 23,265 |
| Aug 19 2024 | 14.15 | 0.06 | 0.43% | 14.20 | 14.20 | 14.14 | 1,607 |
| Aug 16 2024 | 14.09 | 0.23 | 1.66% | 14.10 | 14.13 | 14.07 | 16,531 |
| Aug 15 2024 | 13.86 | 0.10 | 0.73% | 13.82 | 13.91 | 13.82 | 4,225 |
| Aug 14 2024 | 13.76 | 0.08 | 0.58% | 13.77 | 13.79 | 13.75 | 4,139 |
| Aug 13 2024 | 13.68 | -0.09 | -0.65% | 13.73 | 13.73 | 13.66 | 518 |
| Aug 12 2024 | 13.77 | 0.13 | 0.95% | 13.51 | 13.77 | 13.51 | 4,337 |
| Aug 09 2024 | 13.64 | 0.12 | 0.89% | 13.67 | 13.70 | 13.63 | 15,123 |
| Aug 08 2024 | 13.52 | -0.01 | -0.07% | 13.67 | 13.67 | 13.42 | 10,737 |
| Aug 07 2024 | 13.53 | 0.00 | 0.00% | 13.46 | 13.58 | 13.35 | 22,886 |
| Aug 06 2024 | 13.53 | 0.25 | 1.88% | 13.57 | 13.57 | 13.42 | 12,334 |
| Aug 05 2024 | 13.28 | -0.56 | -4.05% | 13.73 | 13.73 | 13.28 | 42,122 |
| Aug 02 2024 | 13.84 | -0.43 | -3.01% | 13.97 | 13.97 | 13.815 | 1,341 |
| Aug 01 2024 | 14.27 | 0.04 | 0.28% | 14.35 | 14.35 | 14.22 | 32,838 |
| Jul 31 2024 | 14.23 | 0.16 | 1.14% | 14.13 | 14.23 | 14.10 | 21,968 |
| Jul 30 2024 | 14.07 | -0.11 | -0.78% | 14.09 | 14.09 | 14.01 | 31,049 |
| Jul 29 2024 | 14.18 | 0.20 | 1.43% | 14.19 | 14.29 | 14.18 | 2,658 |
| Jul 26 2024 | 13.98 | -0.07 | -0.50% | 13.98 | 14.02 | 13.90 | 39,136 |
| Jul 25 2024 | 14.05 | -0.18 | -1.26% | 14.15 | 14.15 | 14.05 | 2,354 |
| Jul 24 2024 | 14.23 | -0.10 | -0.70% | 14.39 | 14.39 | 14.23 | 16,778 |
| Jul 23 2024 | 14.33 | 0.17 | 1.20% | 14.32 | 14.36 | 14.31 | 49,815 |
| Jul 22 2024 | 14.16 | -0.07 | -0.49% | 14.19 | 14.19 | 14.10 | 23,456 |
| Jul 19 2024 | 14.23 | -0.03 | -0.21% | 14.25 | 14.25 | 14.21 | 12,703 |
| Jul 18 2024 | 14.26 | -0.15 | -1.04% | 14.46 | 14.46 | 14.26 | 10,381 |
| Jul 17 2024 | 14.41 | -0.07 | -0.48% | 14.55 | 14.55 | 14.41 | 28,220 |
| Jul 16 2024 | 14.48 | -0.16 | -1.09% | 14.56 | 14.56 | 14.48 | 26,220 |
| Jul 15 2024 | 14.64 | 0.13 | 0.90% | 14.66 | 14.71 | 14.63 | 6,331 |
| Jul 12 2024 | 14.51 | 0.03 | 0.21% | 14.51 | 14.54 | 14.50 | 21,923 |
| Jul 11 2024 | 14.48 | 0.18 | 1.26% | 14.35 | 14.51 | 14.35 | 8,179 |
| Jul 10 2024 | 14.30 | -0.18 | -1.24% | 14.43 | 14.43 | 14.29 | 21,252 |
| Jul 09 2024 | 14.48 | -0.02 | -0.14% | 14.52 | 14.52 | 14.45 | 85,872 |
| Jul 08 2024 | 14.50 | -0.06 | -0.41% | 14.56 | 14.56 | 14.50 | 11,666 |
| Jul 05 2024 | 14.56 | 0.06 | 0.41% | 14.59 | 14.59 | 14.56 | 6,051 |
| Jul 04 2024 | 14.50 | 0.15 | 1.05% | 14.53 | 14.53 | 14.50 | 2,370 |
| Jul 03 2024 | 14.35 | -0.02 | -0.14% | 14.38 | 14.40 | 14.34 | 11,613 |
| Jul 02 2024 | 14.37 | -0.09 | -0.62% | 14.43 | 14.43 | 14.32 | 21,207 |
| Jul 01 2024 | 14.46 | -0.26 | -1.77% | 14.72 | 14.72 | 14.45 | 51,392 |
| Jun 28 2024 | 14.72 | -0.04 | -0.27% | 14.76 | 14.83 | 14.72 | 82,467 |
