Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HEAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 16.29 | 0.21 | 1.31% | 16.09 | 16.4899 | 15.99 | 176,824 |
| May 20 2024 | 16.08 | 0.39 | 2.49% | 15.51 | 16.28 | 15.35 | 339,463 |
| May 17 2024 | 15.69 | -0.25 | -1.57% | 16.03 | 16.10 | 15.61 | 249,245 |
| May 16 2024 | 15.94 | -0.31 | -1.91% | 16.19 | 16.32 | 15.88 | 219,721 |
| May 15 2024 | 16.25 | -0.36 | -2.20% | 16.65 | 16.92 | 16.16 | 274,909 |
| May 14 2024 | 16.615 | 0.76 | 4.83% | 16.18 | 16.84 | 16.13 | 442,506 |
| May 13 2024 | 15.85 | -0.13 | -0.81% | 15.89 | 16.2853 | 15.69 | 388,048 |
| May 10 2024 | 15.98 | -0.18 | -1.11% | 16.11 | 16.40 | 15.85 | 297,440 |
| May 09 2024 | 16.16 | 0.69 | 4.46% | 15.50 | 16.43 | 15.50 | 588,208 |
| May 08 2024 | 15.47 | 0.76 | 5.17% | 15.93 | 16.18 | 13.40 | 1,037,774 |
| May 07 2024 | 14.71 | -0.48 | -3.16% | 15.10 | 15.27 | 14.65 | 357,745 |
| May 06 2024 | 15.19 | 0.13 | 0.86% | 15.14 | 15.625 | 15.08 | 234,902 |
| May 03 2024 | 15.06 | 0.07 | 0.47% | 15.15 | 15.15 | 14.60 | 270,937 |
| May 02 2024 | 14.99 | 0.69 | 4.83% | 14.60 | 15.08 | 14.51 | 307,843 |
| May 01 2024 | 14.30 | 0.20 | 1.42% | 14.05 | 14.71 | 13.72 | 442,397 |
| Apr 30 2024 | 14.10 | 0.09 | 0.64% | 13.87 | 14.20 | 13.81 | 259,548 |
| Apr 29 2024 | 14.01 | -0.13 | -0.92% | 14.01 | 14.41 | 13.94 | 263,157 |
| Apr 26 2024 | 14.14 | 0.09 | 0.64% | 14.10 | 14.24 | 14.00 | 153,363 |
| Apr 25 2024 | 14.05 | -0.13 | -0.92% | 14.00 | 14.39 | 13.78 | 318,252 |
| Apr 24 2024 | 14.18 | 0.04 | 0.28% | 14.17 | 14.39 | 14.03 | 352,054 |
| Apr 23 2024 | 14.14 | -0.26 | -1.81% | 14.49 | 14.755 | 14.14 | 368,695 |
| Apr 22 2024 | 14.40 | -0.04 | -0.28% | 14.55 | 14.65 | 14.22 | 269,602 |
| Apr 19 2024 | 14.44 | -0.44 | -2.96% | 14.80 | 14.99 | 14.38 | 351,076 |
| Apr 18 2024 | 14.88 | -0.16 | -1.06% | 14.94 | 15.03 | 14.70 | 288,620 |
| Apr 17 2024 | 15.04 | -0.42 | -2.72% | 15.44 | 15.53 | 14.96 | 247,618 |
| Apr 16 2024 | 15.46 | -0.36 | -2.28% | 15.81 | 15.98 | 15.435 | 277,077 |
| Apr 15 2024 | 15.82 | -0.50 | -3.06% | 16.10 | 16.46 | 15.82 | 277,217 |
| Apr 12 2024 | 16.32 | -0.48 | -2.86% | 16.58 | 16.8899 | 16.18 | 271,412 |
| Apr 11 2024 | 16.80 | 0.21 | 1.27% | 16.41 | 17.06 | 16.23 | 435,303 |
| Apr 10 2024 | 16.59 | -0.09 | -0.54% | 16.49 | 17.26 | 16.392 | 364,535 |
| Apr 09 2024 | 16.68 | -0.12 | -0.71% | 16.83 | 17.16 | 16.54 | 257,291 |
| Apr 08 2024 | 16.80 | 0.01 | 0.06% | 16.90 | 17.10 | 16.67 | 260,850 |
| Apr 05 2024 | 16.79 | -0.08 | -0.47% | 16.80 | 17.50 | 16.68 | 326,165 |
| Apr 04 2024 | 16.87 | -0.77 | -4.37% | 17.41 | 17.98 | 16.64 | 393,169 |
| Apr 03 2024 | 17.64 | -0.11 | -0.62% | 17.56 | 18.08 | 17.33 | 363,434 |
| Apr 02 2024 | 17.75 | 0.58 | 3.38% | 16.73 | 17.92 | 16.342 | 595,314 |
| Apr 01 2024 | 17.17 | -0.04 | -0.23% | 17.24 | 18.45 | 17.12 | 648,794 |
| Mar 28 2024 | 17.21 | -0.03 | -0.17% | 17.26 | 17.51 | 17.005 | 255,397 |
| Mar 27 2024 | 17.24 | 0.05 | 0.29% | 17.21 | 17.51 | 17.03 | 188,788 |
| Mar 26 2024 | 17.19 | -0.19 | -1.09% | 17.45 | 17.72 | 17.12 | 311,214 |
| Mar 25 2024 | 17.38 | -0.01 | -0.06% | 17.39 | 18.0972 | 17.145 | 290,497 |
| Mar 22 2024 | 17.39 | -0.07 | -0.40% | 17.41 | 17.51 | 16.94 | 322,162 |
| Mar 21 2024 | 17.46 | 0.27 | 1.57% | 17.29 | 17.73 | 17.135 | 414,868 |
| Mar 20 2024 | 17.19 | -0.01 | -0.06% | 17.20 | 17.455 | 16.05 | 526,703 |
| Mar 19 2024 | 17.20 | 0.45 | 2.69% | 16.72 | 17.20 | 16.28 | 720,207 |
| Mar 18 2024 | 16.75 | 1.34 | 8.70% | 15.67 | 16.97 | 15.12 | 1,125,093 |
| Mar 15 2024 | 15.41 | 1.46 | 10.47% | 13.90 | 15.77 | 13.86 | 2,437,426 |
| Mar 14 2024 | 13.95 | 2.92 | 26.47% | 14.10 | 14.98 | 13.57 | 3,621,131 |
| Mar 13 2024 | 11.03 | 0.00 | 0.00% | 10.92 | 11.105 | 10.65 | 478,321 |
| Mar 12 2024 | 11.03 | -0.36 | -3.16% | 11.55 | 11.55 | 10.79 | 191,441 |
| Mar 11 2024 | 11.39 | 0.81 | 7.66% | 10.65 | 11.47 | 10.50 | 293,354 |
| Mar 08 2024 | 10.58 | 0.30 | 2.92% | 10.31 | 10.80 | 10.31 | 145,606 |
| Mar 07 2024 | 10.28 | 0.18 | 1.78% | 10.21 | 10.35 | 10.11 | 67,498 |
| Mar 06 2024 | 10.10 | 0.12 | 1.20% | 10.12 | 10.18 | 9.85 | 110,929 |
| Mar 05 2024 | 9.98 | -0.41 | -3.95% | 10.24 | 10.2733 | 9.97 | 68,613 |
| Mar 04 2024 | 10.39 | -0.64 | -5.80% | 11.15 | 11.16 | 10.32 | 113,403 |
| Mar 01 2024 | 11.03 | 0.35 | 3.28% | 10.72 | 11.05 | 10.9362 | 136,458 |
| Feb 29 2024 | 10.68 | 0.25 | 2.40% | 10.70 | 10.8325 | 10.29 | 122,008 |
| Feb 28 2024 | 10.43 | -0.48 | -4.40% | 10.80 | 10.97 | 10.40 | 153,351 |
| Feb 27 2024 | 10.91 | 0.03 | 0.28% | 10.90 | 11.03 | 10.82 | 96,350 |
| Feb 26 2024 | 10.88 | 0.11 | 1.02% | 10.74 | 10.98 | 10.74 | 103,581 |
| Feb 23 2024 | 10.77 | -0.22 | -2.00% | 11.05 | 11.09 | 10.73 | 82,365 |
| Feb 22 2024 | 10.99 | -0.12 | -1.08% | 11.07 | 11.2723 | 10.82 | 143,376 |
