Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HENKY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 19.64 | -0.06 | -0.30% | 19.5675 | 19.64 | 19.535 | 304,797 |
| Jun 24 2024 | 19.70 | 0.18 | 0.92% | 19.62 | 19.755 | 19.55 | 238,798 |
| Jun 21 2024 | 19.52 | -0.02 | -0.10% | 19.37 | 19.55 | 19.3506 | 63,418 |
| Jun 20 2024 | 19.54 | -0.31 | -1.56% | 19.69 | 19.715 | 19.52 | 141,322 |
| Jun 18 2024 | 19.8495 | -0.05 | -0.25% | 19.83 | 19.91 | 19.82 | 179,743 |
| Jun 17 2024 | 19.90 | 0.19 | 0.96% | 19.88 | 20.03 | 19.80 | 227,126 |
| Jun 14 2024 | 19.71 | -0.35 | -1.74% | 19.625 | 19.73 | 19.56 | 154,601 |
| Jun 13 2024 | 20.06 | -0.12 | -0.59% | 20.03 | 20.07 | 19.97 | 224,220 |
| Jun 12 2024 | 20.18 | 0.06 | 0.30% | 20.33 | 20.4499 | 20.1501 | 339,829 |
| Jun 11 2024 | 20.12 | 0.09 | 0.45% | 20.04 | 20.1499 | 20.03 | 187,170 |
| Jun 10 2024 | 20.03 | -0.10 | -0.47% | 19.925 | 20.06 | 19.89 | 109,873 |
| Jun 07 2024 | 20.125 | -0.07 | -0.32% | 20.15 | 20.18 | 20.09 | 121,412 |
| Jun 06 2024 | 20.19 | 0.16 | 0.80% | 20.18 | 20.23 | 20.18 | 140,547 |
| Jun 05 2024 | 20.03 | 0.03 | 0.15% | 20.085 | 20.16 | 19.99 | 97,136 |
| Jun 04 2024 | 20.00 | 0.14 | 0.70% | 19.955 | 20.04 | 19.85 | 170,568 |
| Jun 03 2024 | 19.86 | -0.04 | -0.20% | 19.882 | 19.8985 | 19.82 | 177,469 |
| May 31 2024 | 19.90 | 0.16 | 0.81% | 20.05 | 20.05 | 19.7801 | 700,968 |
| May 30 2024 | 19.74 | -0.05 | -0.25% | 19.885 | 19.895 | 19.70 | 199,474 |
| May 29 2024 | 19.79 | -0.02 | -0.10% | 19.85 | 19.85 | 19.63 | 150,117 |
| May 28 2024 | 19.81 | -0.26 | -1.30% | 19.89 | 20.12 | 19.81 | 15,784 |
| May 24 2024 | 20.07 | 0.00 | 0.00% | 20.085 | 20.20 | 20.07 | 53,106 |
| May 23 2024 | 20.07 | 0.02 | 0.10% | 20.269 | 20.269 | 19.95 | 34,281 |
| May 22 2024 | 20.05 | -0.33 | -1.60% | 20.085 | 20.24 | 19.97 | 128,145 |
| May 21 2024 | 20.375 | 0.09 | 0.47% | 20.4325 | 20.4325 | 20.27 | 257,218 |
| May 20 2024 | 20.28 | 0.03 | 0.15% | 20.42 | 20.50 | 20.28 | 19,940 |
| May 17 2024 | 20.25 | 0.12 | 0.60% | 20.25 | 20.3637 | 20.20 | 20,823 |
| May 16 2024 | 20.13 | 0.10 | 0.50% | 20.18 | 20.29 | 20.09 | 38,743 |
| May 15 2024 | 20.03 | 0.23 | 1.16% | 19.944 | 20.06 | 19.84 | 27,763 |
| May 14 2024 | 19.80 | 0.19 | 0.98% | 19.81 | 19.96 | 19.78 | 55,245 |
| May 13 2024 | 19.608 | -0.10 | -0.52% | 19.56 | 19.74 | 19.5175 | 45,610 |
| May 10 2024 | 19.71 | -0.12 | -0.61% | 19.81 | 19.9225 | 19.63 | 35,001 |
| May 09 2024 | 19.83 | 0.36 | 1.85% | 19.66 | 19.84 | 19.66 | 48,204 |
| May 08 2024 | 19.47 | 0.32 | 1.70% | 19.80 | 19.862 | 19.47 | 585,250 |
| May 07 2024 | 19.145 | -0.14 | -0.70% | 19.18 | 19.29 | 19.07 | 60,943 |
| May 06 2024 | 19.28 | 0.20 | 1.02% | 19.295 | 19.39 | 19.18 | 30,245 |
| May 03 2024 | 19.085 | 0.98 | 5.44% | 19.03 | 19.20 | 18.7058 | 196,188 |
| May 02 2024 | 18.10 | 0.10 | 0.56% | 17.995 | 18.10 | 17.90 | 335,921 |
| May 01 2024 | 18.00 | -0.04 | -0.22% | 17.90 | 18.14 | 17.788 | 18,957 |
| Apr 30 2024 | 18.04 | 0.13 | 0.73% | 17.9175 | 18.09 | 17.91 | 49,662 |
| Apr 29 2024 | 17.91 | 0.19 | 1.10% | 17.8925 | 18.01 | 17.85 | 50,943 |
| Apr 26 2024 | 17.716 | -0.08 | -0.47% | 17.89 | 18.02 | 17.67 | 42,451 |
| Apr 25 2024 | 17.80 | 0.10 | 0.56% | 17.55 | 17.80 | 17.52 | 54,733 |
| Apr 24 2024 | 17.70 | 0.29 | 1.67% | 17.60 | 17.73 | 17.47 | 298,611 |
| Apr 23 2024 | 17.41 | -0.23 | -1.30% | 17.49 | 17.63 | 17.3601 | 33,122 |
| Apr 22 2024 | 17.64 | 0.28 | 1.61% | 17.62 | 17.87 | 17.59 | 31,365 |
| Apr 19 2024 | 17.36 | -0.23 | -1.31% | 17.65 | 17.65 | 17.35 | 94,905 |
| Apr 18 2024 | 17.59 | 0.22 | 1.27% | 17.50 | 17.6798 | 17.50 | 78,778 |
| Apr 17 2024 | 17.37 | 0.01 | 0.06% | 17.373 | 17.46 | 17.22 | 407,630 |
| Apr 16 2024 | 17.36 | 0.05 | 0.29% | 17.20 | 17.36 | 17.16 | 320,742 |
| Apr 15 2024 | 17.31 | -0.15 | -0.86% | 17.45 | 17.47 | 17.31 | 160,432 |
| Apr 12 2024 | 17.4599 | -0.15 | -0.85% | 17.46 | 17.49 | 17.3601 | 187,213 |
| Apr 11 2024 | 17.61 | -0.23 | -1.29% | 17.70 | 17.73 | 17.56 | 327,148 |
| Apr 10 2024 | 17.84 | 0.04 | 0.22% | 17.75 | 17.8899 | 17.72 | 384,957 |
| Apr 09 2024 | 17.80 | -0.05 | -0.28% | 17.845 | 17.86 | 17.771 | 175,570 |
| Apr 08 2024 | 17.85 | 0.10 | 0.56% | 17.7601 | 17.86 | 17.7601 | 117,796 |
| Apr 05 2024 | 17.75 | -0.18 | -1.00% | 17.68 | 17.8025 | 17.6401 | 209,791 |
| Apr 04 2024 | 17.9296 | -0.05 | -0.28% | 18.13 | 18.1413 | 17.92 | 180,656 |
| Apr 03 2024 | 17.98 | -0.05 | -0.28% | 17.96 | 18.14 | 17.945 | 185,921 |
| Apr 02 2024 | 18.03 | 0.11 | 0.61% | 18.13 | 18.16 | 18.00 | 28,766 |
| Apr 01 2024 | 17.92 | -0.11 | -0.61% | 18.07 | 18.26 | 17.50 | 39,589 |
| Mar 28 2024 | 18.03 | -0.16 | -0.88% | 17.99 | 18.19 | 17.9325 | 111,118 |
