Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HEIQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 9.20 | 423,929 |
| May 02 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 9.20 | 11,301 |
| May 01 2024 | 9.20 | 0.15 | 1.66% | 8.90 | 9.20 | 8.90 | 102,932 |
| Apr 30 2024 | 9.05 | -0.23 | -2.48% | 9.00 | 9.20 | 9.00 | 53,651 |
| Apr 29 2024 | 9.28 | 0.00 | 0.00% | 9.00 | 9.28 | 8.90 | 192,267 |
| Apr 26 2024 | 9.28 | 0.23 | 2.54% | 8.82 | 9.28 | 8.82 | 171,213 |
| Apr 25 2024 | 9.05 | 0.02 | 0.22% | 9.05 | 9.05 | 9.05 | 43,893 |
| Apr 24 2024 | 9.03 | 0.21 | 2.38% | 8.70 | 9.38 | 8.66 | 160,950 |
| Apr 23 2024 | 8.82 | 0.04 | 0.46% | 8.98 | 8.98 | 8.56 | 2,393,106 |
| Apr 22 2024 | 8.78 | 0.04 | 0.46% | 8.90 | 10.00 | 8.78 | 622,287 |
| Apr 19 2024 | 8.74 | -0.22 | -2.46% | 8.62 | 8.74 | 8.62 | 33,590 |
| Apr 18 2024 | 8.96 | 0.17 | 1.93% | 8.96 | 8.96 | 8.96 | 400 |
| Apr 17 2024 | 8.79 | 0.00 | 0.00% | 8.79 | 8.79 | 8.79 | 1,217 |
| Apr 16 2024 | 8.79 | 0.09 | 1.03% | 8.79 | 8.79 | 8.79 | 0.00 |
| Apr 15 2024 | 8.70 | 0.10 | 1.16% | 8.52 | 8.82 | 8.50 | 2,919,690 |
| Apr 12 2024 | 8.60 | 0.16 | 1.90% | 8.50 | 8.60 | 8.50 | 120,074 |
| Apr 11 2024 | 8.44 | -0.39 | -4.42% | 8.66 | 8.70 | 8.44 | 333,049 |
| Apr 10 2024 | 8.83 | -0.49 | -5.26% | 8.83 | 8.83 | 8.83 | 0.00 |
| Apr 09 2024 | 9.32 | 0.42 | 4.72% | 8.70 | 9.32 | 8.58 | 99,326 |
| Apr 08 2024 | 8.90 | -0.10 | -1.11% | 8.90 | 8.90 | 8.90 | 134,053 |
| Apr 05 2024 | 9.00 | 0.13 | 1.47% | 9.00 | 9.00 | 9.00 | 750 |
| Apr 04 2024 | 8.87 | -0.23 | -2.53% | 8.87 | 8.87 | 8.87 | 28,414 |
| Apr 03 2024 | 9.10 | -0.01 | -0.11% | 9.98 | 9.98 | 8.88 | 39,967 |
| Apr 02 2024 | 9.11 | 0.04 | 0.39% | 8.82 | 9.11 | 8.82 | 53,873 |
| Mar 28 2024 | 9.075 | -0.08 | -0.82% | 9.10 | 9.15 | 9.00 | 1,494,283 |
| Mar 27 2024 | 9.15 | -0.23 | -2.40% | 9.15 | 9.15 | 9.15 | 460,675 |
| Mar 26 2024 | 9.375 | -0.18 | -1.83% | 9.15 | 9.375 | 9.15 | 82,500 |
| Mar 25 2024 | 9.55 | 0.08 | 0.79% | 9.20 | 9.55 | 9.20 | 155,035 |
| Mar 22 2024 | 9.475 | -0.10 | -1.04% | 9.35 | 9.475 | 9.15 | 183,366 |
| Mar 21 2024 | 9.575 | 0.27 | 2.96% | 9.20 | 9.575 | 9.20 | 1,636 |
| Mar 20 2024 | 9.30 | -0.33 | -3.38% | 9.30 | 9.30 | 9.20 | 105,711 |
| Mar 19 2024 | 9.625 | 0.23 | 2.39% | 9.625 | 9.625 | 9.625 | 42,379 |
| Mar 18 2024 | 9.40 | 0.05 | 0.53% | 9.35 | 9.40 | 9.35 | 43,570 |
| Mar 15 2024 | 9.35 | 0.10 | 1.08% | 9.50 | 9.50 | 9.35 | 182,552 |
| Mar 14 2024 | 9.25 | -0.03 | -0.27% | 9.15 | 9.25 | 9.00 | 171,057 |
| Mar 13 2024 | 9.275 | 0.08 | 0.82% | 9.40 | 9.40 | 9.15 | 427,702 |
| Mar 12 2024 | 9.20 | 0.42 | 4.84% | 8.55 | 9.20 | 8.55 | 7,509,105 |
| Mar 11 2024 | 8.775 | -0.10 | -1.13% | 8.60 | 8.775 | 8.55 | 51,236 |
| Mar 08 2024 | 8.875 | 0.10 | 1.14% | 8.80 | 8.95 | 8.80 | 20,594 |
| Mar 07 2024 | 8.775 | 0.05 | 0.57% | 8.65 | 8.775 | 8.65 | 51,414 |
| Mar 06 2024 | 8.725 | -0.18 | -1.97% | 8.55 | 8.725 | 8.55 | 22,000 |
| Mar 05 2024 | 8.90 | -0.53 | -5.57% | 9.30 | 9.30 | 8.90 | 223,540 |
| Mar 04 2024 | 9.425 | 0.00 | 0.00% | 9.20 | 9.425 | 9.20 | 4,106 |
| Mar 01 2024 | 9.425 | 0.08 | 0.80% | 9.20 | 9.425 | 9.20 | 8,877 |
| Feb 29 2024 | 9.35 | -0.08 | -0.80% | 9.35 | 9.35 | 9.35 | 28,417 |
| Feb 28 2024 | 9.425 | 0.05 | 0.53% | 9.425 | 9.425 | 9.425 | 6,222 |
| Feb 27 2024 | 9.375 | -0.08 | -0.79% | 9.375 | 9.375 | 9.375 | 13,021 |
| Feb 26 2024 | 9.45 | -0.03 | -0.26% | 9.75 | 9.75 | 9.20 | 23,131 |
| Feb 23 2024 | 9.475 | -0.10 | -1.04% | 9.20 | 9.75 | 9.20 | 636,452 |
| Feb 22 2024 | 9.575 | -0.10 | -1.03% | 9.575 | 9.575 | 9.575 | 90,013 |
| Feb 21 2024 | 9.675 | 0.10 | 1.04% | 9.50 | 9.675 | 9.50 | 72,896 |
| Feb 20 2024 | 9.575 | -0.05 | -0.52% | 9.40 | 9.575 | 9.40 | 144,579 |
| Feb 19 2024 | 9.625 | 0.30 | 3.22% | 9.20 | 9.625 | 9.20 | 305,059 |
| Feb 16 2024 | 9.325 | 0.00 | 0.00% | 9.30 | 9.325 | 9.30 | 140,530 |
| Feb 15 2024 | 9.325 | 0.10 | 1.08% | 8.70 | 9.325 | 8.70 | 61,440 |
| Feb 14 2024 | 9.225 | -0.53 | -5.38% | 9.50 | 9.50 | 9.00 | 451,098 |
| Feb 13 2024 | 9.75 | -0.20 | -2.01% | 9.50 | 9.75 | 9.50 | 46,309 |
| Feb 12 2024 | 9.95 | 0.25 | 2.58% | 9.50 | 9.95 | 9.50 | 118,040 |
| Feb 09 2024 | 9.70 | 0.40 | 4.30% | 9.00 | 9.70 | 9.00 | 1,043,752 |
| Feb 08 2024 | 9.30 | -0.40 | -4.12% | 9.00 | 9.30 | 9.00 | 71,499 |
| Feb 07 2024 | 9.70 | 0.23 | 2.37% | 10.40 | 10.40 | 9.60 | 71,265 |
| Feb 06 2024 | 9.475 | -0.53 | -5.25% | 9.00 | 9.475 | 9.00 | 138,869 |
| Feb 05 2024 | 10.00 | -0.45 | -4.31% | 9.60 | 10.00 | 9.60 | 12,862 |
