Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hedgeye Capital (HECA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 27.25 27.27 27.22 27.25 1,038
25th Sep 2026 (Fri) 27.34 27.35 27.29 27.33 8,078
24th Sep 2026 (Thu) 27.36 27.38 27.36 27.36 333
23rd Sep 2026 (Wed) 27.38 27.39 27.35 27.385 2,063
22nd Sep 2026 (Tue) 27.35 27.36 27.35 27.33 400
21st Sep 2026 (Mon) 27.381 27.39 27.37 27.37 406
18th Sep 2026 (Fri) 27.30 27.341 27.30 27.37 884
17th Sep 2026 (Thu) 27.37 27.44 27.37 27.42 1,490
16th Sep 2026 (Wed) 27.41 27.48 27.19 27.21 5,535
15th Sep 2026 (Tue) 27.45 27.65 27.45 27.65 2,705
14th Sep 2026 (Mon) 27.62 27.63 27.51 27.50 3,412
11th Sep 2026 (Fri) 27.72 27.72 27.72 27.735 191
10th Sep 2026 (Thu) 27.65 27.65 27.56 27.57 103
9th Sep 2026 (Wed) 27.73 27.75 27.73 27.75 400
8th Sep 2026 (Tue) 27.90 27.90 27.84 27.79 800
7th Sep 2026 (Mon) 27.98 27.98 27.95 27.94 1,654
4th Sep 2026 (Fri) 27.98 27.98 27.95 27.94 1,654
3rd Sep 2026 (Thu) 27.98 28.10 27.98 28.07 4,788
2nd Sep 2026 (Wed) 27.76 27.89 27.76 27.83 1,133
1st Sep 2026 (Tue) 27.79 27.79 27.68 27.68 6,293
31st Aug 2026 (Mon) 27.77 27.81 27.73 27.90 672
28th Aug 2026 (Fri) 27.75 27.85 27.75 27.90 1,224
27th Aug 2026 (Thu) 27.73 27.87 27.73 27.78 4,027
26th Aug 2026 (Wed) 27.88 27.93 27.88 27.87 825
25th Aug 2026 (Tue) 27.97 27.98 27.94 28.015 1,653
24th Aug 2026 (Mon) 28.00 28.00 27.95 27.94 654
21st Aug 2026 (Fri) 27.85 27.99 27.85 27.96 930
20th Aug 2026 (Thu) 27.85 27.85 27.75 27.75 1,961
19th Aug 2026 (Wed) 28.00 28.04 27.86 27.86 1,701
18th Aug 2026 (Tue) 27.80 27.80 27.67 27.68 7,255
17th Aug 2026 (Mon) 27.81 27.85 27.76 27.74 2,048
14th Aug 2026 (Fri) 27.95 27.96 27.87 27.87 1,994
13th Aug 2026 (Thu) 27.83 27.86 27.76 27.81 7,180
12th Aug 2026 (Wed) 27.78 27.82 27.78 27.82 924
11th Aug 2026 (Tue) 27.82 27.86 27.80 27.80 5,587
10th Aug 2026 (Mon) 27.70 27.78 27.70 27.78 770
7th Aug 2026 (Fri) 27.62 27.66 27.60 27.61 700
6th Aug 2026 (Thu) 27.48 27.52 27.46 27.44 1,113
5th Aug 2026 (Wed) 27.44 27.50 27.42 27.44 5,722
4th Aug 2026 (Tue) 27.44 27.53 27.42 27.54 1,345
3rd Aug 2026 (Mon) 27.45 27.45 27.39 27.434 654
31st Jul 2026 (Fri) 27.22 27.32 27.22 27.25 400
30th Jul 2026 (Thu) 27.26 27.33 27.26 27.34 4,375
29th Jul 2026 (Wed) 27.34 27.45 27.28 27.28 549
FTSE 100 Latest
Value10,684.88
Change-10.37