Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HESC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 20.5325 | 0.04 | 0.17% | 20.50 | 20.565 | 20.50 | 1,892 |
| May 09 2024 | 20.4975 | -0.14 | -0.68% | 20.4975 | 20.4975 | 20.4975 | 0 |
| May 08 2024 | 20.6375 | 0.04 | 0.17% | 20.62 | 20.6575 | 20.5375 | 14,465 |
| May 07 2024 | 20.6025 | -0.06 | -0.27% | 20.595 | 20.635 | 20.485 | 815 |
| May 03 2024 | 20.6575 | 0.20 | 0.99% | 20.515 | 20.7775 | 20.455 | 7,924 |
| May 02 2024 | 20.455 | 0.27 | 1.34% | 20.345 | 20.4575 | 20.345 | 2,967 |
| May 01 2024 | 20.185 | -0.07 | -0.32% | 20.275 | 20.275 | 20.0965 | 200 |
| Apr 30 2024 | 20.25 | -0.06 | -0.31% | 20.295 | 20.36 | 20.2375 | 155 |
| Apr 29 2024 | 20.3125 | 0.17 | 0.84% | 20.34 | 20.3775 | 20.2725 | 5,420 |
| Apr 26 2024 | 20.1425 | 0.33 | 1.65% | 19.942 | 20.24 | 19.942 | 5,280 |
| Apr 25 2024 | 19.815 | -0.01 | -0.03% | 19.894 | 19.9285 | 19.695 | 1,727 |
| Apr 24 2024 | 19.821 | 0.05 | 0.24% | 19.912 | 19.979 | 19.817 | 2,019 |
| Apr 23 2024 | 19.774 | 0.24 | 1.23% | 19.772 | 19.835 | 19.677 | 8,405 |
| Apr 22 2024 | 19.533 | -0.08 | -0.42% | 19.674 | 19.674 | 19.474 | 687 |
| Apr 19 2024 | 19.616 | -0.11 | -0.58% | 19.462 | 19.629 | 19.462 | 837 |
| Apr 18 2024 | 19.73 | 0.12 | 0.59% | 19.748 | 19.803 | 19.677 | 2,710 |
| Apr 17 2024 | 19.615 | 0.06 | 0.29% | 19.752 | 19.752 | 19.591 | 1,542 |
| Apr 16 2024 | 19.559 | -0.45 | -2.25% | 19.586 | 19.656 | 19.493 | 3,372 |
| Apr 15 2024 | 20.01 | -0.15 | -0.73% | 20.17 | 20.1875 | 19.992 | 5,602 |
| Apr 12 2024 | 20.1575 | -0.25 | -1.21% | 20.415 | 20.415 | 20.145 | 830 |
| Apr 11 2024 | 20.405 | -0.03 | -0.15% | 20.405 | 20.405 | 20.405 | 482 |
| Apr 10 2024 | 20.435 | -0.25 | -1.22% | 20.44 | 20.51 | 20.4275 | 1,570 |
| Apr 09 2024 | 20.6875 | 0.05 | 0.23% | 20.64 | 20.7775 | 20.64 | 674 |
| Apr 08 2024 | 20.64 | 0.16 | 0.78% | 20.615 | 20.6675 | 20.5375 | 88 |
| Apr 05 2024 | 20.48 | -0.31 | -1.49% | 20.405 | 20.6175 | 20.405 | 7,944 |
| Apr 04 2024 | 20.79 | 0.26 | 1.28% | 20.56 | 20.79 | 20.56 | 646 |
| Apr 03 2024 | 20.5275 | 0.05 | 0.24% | 20.525 | 20.5325 | 20.4125 | 666 |
| Apr 02 2024 | 20.4775 | -0.03 | -0.13% | 20.71 | 20.71 | 20.42 | 2,699 |
| Mar 28 2024 | 20.505 | 0.08 | 0.39% | 20.54 | 20.54 | 20.405 | 2,241 |
| Mar 27 2024 | 20.425 | 0.07 | 0.36% | 20.48 | 20.48 | 20.4175 | 3,831 |
| Mar 26 2024 | 20.3525 | -0.12 | -0.57% | 20.38 | 20.4225 | 20.3025 | 1,546 |
| Mar 25 2024 | 20.47 | 0.03 | 0.15% | 20.59 | 20.59 | 20.4175 | 727 |
| Mar 22 2024 | 20.44 | -0.14 | -0.67% | 20.395 | 20.4975 | 20.395 | 1,594 |
| Mar 21 2024 | 20.5775 | 0.23 | 1.13% | 20.725 | 20.725 | 20.56 | 4,185 |
| Mar 20 2024 | 20.3475 | 0.05 | 0.25% | 20.30 | 20.425 | 20.285 | 3,542 |
| Mar 19 2024 | 20.2975 | -0.04 | -0.20% | 20.23 | 20.3125 | 20.215 | 2,105 |
| Mar 18 2024 | 20.3375 | 0.06 | 0.32% | 20.59 | 20.59 | 20.3375 | 2,626 |
| Mar 15 2024 | 20.2725 | -0.03 | -0.12% | 20.38 | 20.4075 | 20.2575 | 499 |
| Mar 14 2024 | 20.2975 | 0.00 | -0.01% | 20.57 | 20.57 | 20.2625 | 4,697 |
| Mar 13 2024 | 20.30 | -0.11 | -0.51% | 20.34 | 20.355 | 20.24 | 3,994 |
| Mar 12 2024 | 20.405 | 0.07 | 0.34% | 20.40 | 20.5375 | 20.315 | 198 |
| Mar 11 2024 | 20.335 | -0.01 | -0.02% | 20.335 | 20.385 | 20.30 | 4,134 |
| Mar 08 2024 | 20.34 | -0.05 | -0.26% | 20.55 | 20.55 | 20.2725 | 3,883 |
| Mar 07 2024 | 20.3925 | 0.04 | 0.20% | 20.40 | 20.41 | 20.25 | 1,429 |
| Mar 06 2024 | 20.3525 | 0.20 | 1.00% | 20.22 | 20.3825 | 20.22 | 3,159 |
| Mar 05 2024 | 20.15 | -0.06 | -0.30% | 20.095 | 20.2125 | 20.095 | 9,184 |
| Mar 04 2024 | 20.21 | 0.02 | 0.07% | 20.41 | 20.41 | 20.195 | 1,903 |
| Mar 01 2024 | 20.195 | 0.30 | 1.51% | 20.195 | 20.195 | 20.195 | 2,334 |
| Feb 29 2024 | 19.894 | -0.07 | -0.35% | 19.964 | 20.0415 | 19.894 | 2,711 |
| Feb 28 2024 | 19.9635 | -0.19 | -0.93% | 20.15 | 20.15 | 19.949 | 700 |
| Feb 27 2024 | 20.15 | 0.02 | 0.09% | 20.045 | 20.155 | 20.045 | 4,394 |
| Feb 26 2024 | 20.1325 | -0.01 | -0.06% | 20.09 | 20.1625 | 20.09 | 361 |
| Feb 23 2024 | 20.145 | -0.02 | -0.10% | 20.105 | 20.20 | 20.105 | 3,338 |
| Feb 22 2024 | 20.165 | 0.12 | 0.60% | 20.44 | 20.44 | 20.1575 | 2,103 |
| Feb 21 2024 | 20.045 | -0.02 | -0.10% | 19.958 | 20.06 | 19.958 | 4,641 |
| Feb 20 2024 | 20.065 | 0.03 | 0.16% | 19.96 | 20.1375 | 19.96 | 4,447 |
| Feb 19 2024 | 20.0325 | 0.05 | 0.23% | 19.96 | 20.05 | 19.96 | 3,225 |
| Feb 16 2024 | 19.987 | 0.23 | 1.14% | 19.944 | 19.9995 | 19.907 | 3,207 |
| Feb 15 2024 | 19.761 | 0.05 | 0.25% | 19.78 | 19.814 | 19.715 | 2,498 |
| Feb 14 2024 | 19.712 | 0.26 | 1.33% | 19.546 | 19.754 | 19.546 | 3,809 |
| Feb 13 2024 | 19.454 | -0.44 | -2.21% | 19.968 | 19.968 | 19.454 | 804 |
| Feb 12 2024 | 19.893 | 0.17 | 0.84% | 19.652 | 19.90 | 19.652 | 4,543 |
