|
Closing price on 2/10/2022
|
|
| Open |
46.60 |
| High |
47.90 |
| Low |
46.60 |
| Volume |
4,200 |
| Split-adjusted Price |
46.70 |
|
|
HEJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2022
|
-0.50 / -1.06%
|
46.60
|
47.90
|
46.60
|
46.70
|
47.10
|
46.70
|
4,200
|
|
|
2/9/2022
|
+0.10 / +0.21%
|
48.00
|
50.50
|
46.80
|
47.00
|
47.20
|
47.00
|
4,900
|
|
|
2/8/2022
|
+2.60 / +5.68%
|
50.00
|
50.00
|
46.00
|
48.40
|
46.90
|
48.40
|
5,400
|
|
|
2/7/2022
|
+0.20 / +0.45%
|
46.00
|
46.50
|
45.00
|
45.10
|
45.80
|
45.10
|
4,800
|
|
|
1/28/2022
|
+0.20 / +0.44%
|
46.90
|
46.90
|
43.10
|
45.80
|
44.90
|
45.80
|
4,200
|
|
|
1/27/2022
|
-0.10 / -0.21%
|
46.00
|
47.00
|
45.00
|
46.80
|
45.60
|
46.80
|
10,100
|
|
|
1/26/2022
|
-0.50 / -1.06%
|
47.50
|
47.50
|
46.50
|
46.50
|
46.90
|
46.50
|
21,400
|
|
|
1/25/2022
|
+0.60 / +1.28%
|
47.00
|
52.90
|
46.00
|
47.50
|
47.00
|
47.50
|
10,500
|
|
|
1/24/2022
|
-0.80 / -1.67%
|
47.10
|
47.10
|
45.70
|
47.00
|
46.90
|
47.00
|
5,400
|
|
|
1/21/2022
|
-0.20 / -0.42%
|
50.00
|
50.00
|
47.00
|
47.10
|
47.80
|
47.10
|
16,500
|
|
|
1/20/2022
|
+1.70 / +3.63%
|
39.80
|
49.90
|
39.80
|
48.50
|
47.30
|
48.50
|
32,900
|
|
|
1/19/2022
|
-0.90 / -1.88%
|
47.10
|
50.90
|
45.00
|
47.00
|
46.80
|
47.00
|
15,000
|
|
|
1/18/2022
|
-0.90 / -1.83%
|
48.00
|
48.50
|
47.00
|
48.30
|
47.90
|
48.30
|
23,700
|
|
|
1/17/2022
|
-1.00 / -2.01%
|
48.60
|
49.90
|
48.60
|
48.70
|
49.20
|
48.70
|
16,500
|
|
|
1/14/2022
|
+1.90 / +3.79%
|
48.00
|
52.00
|
48.00
|
52.00
|
49.70
|
52.00
|
10,400
|
|
|
1/13/2022
|
-4.00 / -7.55%
|
57.00
|
57.00
|
48.00
|
49.00
|
50.10
|
49.00
|
59,700
|
|
|
1/12/2022
|
+1.60 / +3.10%
|
51.70
|
55.90
|
51.70
|
53.20
|
53.00
|
53.20
|
21,200
|
|
|
1/11/2022
|
-5.10 / -9.09%
|
54.50
|
54.50
|
50.00
|
51.00
|
51.60
|
51.00
|
105,700
|
|
|
1/10/2022
|
-5.90 / -9.77%
|
58.00
|
58.30
|
54.40
|
54.50
|
56.10
|
54.50
|
126,600
|
|
|
1/7/2022
|
-2.70 / -4.32%
|
62.00
|
62.50
|
59.80
|
59.80
|
60.40
|
59.80
|
56,100
|
|
|
1/6/2022
|
+1.30 / +2.07%
|
72.30
|
72.30
|
56.90
|
64.20
|
62.50
|
64.20
|
276,100
|
|
|
1/5/2022
|
+8.20 / +14.99%
|
62.90
|
62.90
|
62.90
|
62.90
|
62.90
|
62.90
|
41,500
|
|
|
1/4/2022
|
+7.10 / +14.92%
|
54.70
|
54.70
|
54.70
|
54.70
|
54.70
|
54.70
|
37,500
|
|
|
12/31/2021
|
+6.20 / +14.90%
|
47.80
|
47.80
|
44.50
|
47.80
|
47.60
|
47.80
|
89,000
|
|
|
12/30/2021
|
+2.60 / +6.30%
|
41.50
|
43.90
|
40.60
|
43.90
|
41.60
|
43.90
|
14,500
|
|
|
12/29/2021
|
-0.80 / -1.89%
|
42.20
|
42.20
|
40.00
|
41.50
|
41.30
|
41.50
|
13,500
|
|
|
12/28/2021
|
+1.90 / +4.66%
|
41.00
|
43.00
|
41.00
|
42.70
|
42.30
|
42.70
|
8,000
|
|
|
12/27/2021
|
-1.20 / -2.91%
|
41.20
|
44.00
|
36.00
|
40.00
|
40.80
|
40.00
|
118,400
|
|
|
12/24/2021
|
-1.00 / -2.22%
|
45.00
|
45.00
|
40.00
|
44.00
|
41.20
|
44.00
|
51,400
|
|
|
12/23/2021
|
+3.00 / +7.32%
|
47.10
|
47.10
|
42.00
|
44.00
|
45.00
|
44.00
|
92,200
|
|
|