Closing price on 4/10/2024
|
|
Open |
17.00 |
High |
17.00 |
Low |
16.60 |
Volume |
1,000 |
Split-adjusted Price |
16.60 |
|
|
HEM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2024
|
-1.40 / -7.78%
|
17.00
|
17.00
|
16.60
|
16.60
|
17.00
|
16.60
|
1,000
|
|
4/9/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
4/8/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
4/5/2024
|
+0.70 / +4.05%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
200
|
|
4/4/2024
|
+0.20 / +1.16%
|
18.10
|
18.10
|
17.40
|
17.40
|
17.80
|
16.91
|
900
|
|
4/3/2024
|
+0.50 / +2.91%
|
17.80
|
17.80
|
16.70
|
17.70
|
17.20
|
17.20
|
1,100
|
|
4/2/2024
|
-0.40 / -2.30%
|
17.00
|
18.10
|
17.00
|
17.00
|
17.20
|
16.52
|
1,700
|
|
4/1/2024
|
-0.20 / -1.16%
|
18.10
|
18.10
|
16.90
|
17.00
|
17.40
|
16.52
|
1,000
|
|
3/29/2024
|
-0.60 / -3.45%
|
18.10
|
18.10
|
16.60
|
16.80
|
17.20
|
16.33
|
2,900
|
|
3/28/2024
|
-0.60 / -3.33%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.91
|
100
|
|
3/27/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.49
|
0
|
|
3/26/2024
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
18.00
|
17.40
|
500
|
|
3/25/2024
|
+1.10 / +6.51%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.49
|
600
|
|
3/22/2024
|
+0.10 / +0.59%
|
15.50
|
19.30
|
15.50
|
17.00
|
16.90
|
16.52
|
2,300
|
|
3/21/2024
|
+0.30 / +1.78%
|
15.50
|
17.20
|
15.50
|
17.20
|
16.90
|
16.72
|
600
|
|
3/20/2024
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.43
|
0
|
|
3/19/2024
|
+0.30 / +1.92%
|
17.50
|
17.90
|
15.90
|
15.90
|
16.90
|
15.45
|
3,200
|
|
3/18/2024
|
-0.80 / -4.62%
|
16.00
|
16.50
|
15.50
|
16.50
|
15.60
|
16.04
|
2,200
|
|
3/15/2024
|
+2.20 / +14.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.81
|
1,000
|
|
3/14/2024
|
-1.90 / -11.18%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.68
|
400
|
|
3/13/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.52
|
0
|
|
3/12/2024
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.52
|
100
|
|
3/11/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.55
|
0
|
|
3/8/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.55
|
0
|
|
3/7/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.55
|
0
|
|
3/6/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.55
|
0
|
|
3/5/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.55
|
0
|
|
3/4/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.55
|
0
|
|
3/1/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.55
|
0
|
|
2/29/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.55
|
0
|
|
|