|
Closing price on 8/16/2022
|
|
| Open |
22.00 |
| High |
22.40 |
| Low |
21.60 |
| Volume |
10,200 |
| Split-adjusted Price |
21.60 |
|
|
HEJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
-0.90 / -4.00%
|
22.00
|
22.40
|
21.60
|
21.60
|
21.80
|
21.60
|
10,200
|
|
|
8/15/2022
|
-0.70 / -3.08%
|
23.30
|
23.30
|
22.00
|
22.00
|
22.50
|
22.00
|
2,500
|
|
|
8/12/2022
|
+0.60 / +2.69%
|
22.30
|
23.30
|
21.50
|
22.90
|
22.70
|
22.90
|
6,600
|
|
|
8/11/2022
|
+0.20 / +0.88%
|
22.70
|
23.80
|
22.00
|
22.90
|
22.30
|
22.90
|
11,500
|
|
|
8/10/2022
|
-0.50 / -2.16%
|
23.00
|
23.30
|
22.50
|
22.60
|
22.70
|
22.60
|
2,000
|
|
|
8/9/2022
|
+0.30 / +1.32%
|
22.70
|
23.40
|
22.70
|
23.00
|
23.10
|
23.00
|
1,500
|
|
|
8/8/2022
|
-0.30 / -1.28%
|
23.50
|
25.50
|
22.00
|
23.10
|
22.70
|
23.10
|
4,300
|
|
|
8/5/2022
|
+0.40 / +1.74%
|
23.00
|
26.30
|
22.60
|
23.40
|
23.40
|
23.40
|
1,600
|
|
|
8/4/2022
|
+0.90 / +4.11%
|
22.10
|
23.40
|
22.00
|
22.80
|
23.00
|
22.80
|
3,600
|
|
|
8/3/2022
|
+1.00 / +4.57%
|
22.00
|
22.90
|
21.50
|
22.90
|
21.90
|
22.90
|
6,200
|
|
|
8/2/2022
|
+0.50 / +2.33%
|
22.00
|
22.40
|
21.40
|
22.00
|
21.90
|
22.00
|
1,300
|
|
|
8/1/2022
|
-0.90 / -3.90%
|
23.10
|
23.10
|
20.30
|
22.20
|
21.50
|
22.20
|
900
|
|
|
7/29/2022
|
-1.00 / -4.17%
|
24.20
|
24.70
|
22.70
|
23.00
|
23.10
|
23.00
|
7,900
|
|
|
7/28/2022
|
+0.30 / +1.31%
|
24.50
|
24.90
|
23.20
|
23.20
|
24.00
|
23.20
|
11,900
|
|
|
7/27/2022
|
+0.10 / +0.43%
|
23.10
|
23.80
|
22.50
|
23.20
|
22.90
|
23.20
|
2,100
|
|
|
7/26/2022
|
+1.10 / +4.85%
|
22.80
|
24.50
|
21.20
|
23.80
|
23.10
|
23.80
|
1,300
|
|
|
7/25/2022
|
+2.70 / +13.43%
|
21.50
|
23.10
|
21.50
|
22.80
|
22.70
|
22.80
|
600
|
|
|
7/22/2022
|
-1.00 / -4.76%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.10
|
20.00
|
2,700
|
|
|
7/21/2022
|
+1.10 / +5.53%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
200
|
|
|
7/20/2022
|
+2.10 / +10.88%
|
20.00
|
21.70
|
19.40
|
21.40
|
19.90
|
21.40
|
10,000
|
|
|
7/19/2022
|
-0.30 / -1.48%
|
19.50
|
20.00
|
19.00
|
20.00
|
19.30
|
20.00
|
9,600
|
|
|
7/18/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
0
|
|
|
7/15/2022
|
+1.40 / +7.33%
|
19.40
|
21.80
|
19.40
|
20.50
|
20.30
|
20.50
|
5,800
|
|
|
7/14/2022
|
-0.80 / -4.04%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.10
|
19.00
|
7,500
|
|
|
7/13/2022
|
+0.10 / +0.50%
|
19.90
|
20.20
|
19.60
|
20.00
|
19.80
|
20.00
|
2,400
|
|
|
7/12/2022
|
+0.90 / +4.55%
|
20.00
|
20.70
|
19.50
|
20.70
|
19.90
|
20.70
|
12,400
|
|
|
7/11/2022
|
+0.70 / +3.54%
|
19.80
|
20.50
|
19.70
|
20.50
|
19.80
|
20.50
|
5,300
|
|
|
7/8/2022
|
+0.20 / +1.01%
|
20.00
|
20.00
|
19.00
|
20.00
|
19.80
|
20.00
|
4,400
|
|
|
7/7/2022
|
-0.10 / -0.49%
|
19.10
|
20.20
|
19.10
|
20.20
|
19.80
|
20.20
|
3,400
|
|
|
7/6/2022
|
-0.80 / -3.83%
|
20.90
|
21.00
|
20.00
|
20.10
|
20.30
|
20.10
|
6,500
|
|
|