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
21st May 2026 (Thu) 27.42 27.49 27.42 27.47 3,757
20th May 2026 (Wed) 27.29 27.41 27.29 27.36 2,731
19th May 2026 (Tue) 27.14 27.25 27.11 27.18 12,116
18th May 2026 (Mon) 27.47 27.47 27.24 27.33 31,656
15th May 2026 (Fri) 27.46 27.51 27.45 27.49 3,793
14th May 2026 (Thu) 27.84 27.88 27.81 27.90 3,021
13th May 2026 (Wed) 27.81 27.89 27.81 27.90 2,271
12th May 2026 (Tue) 27.65 27.815 27.58 27.80 2,290
11th May 2026 (Mon) 27.79 27.86 27.79 27.82 8,789
8th May 2026 (Fri) 27.48 27.59 27.46 27.58 14,222
7th May 2026 (Thu) 27.39 27.455 27.25 27.435 25,739
6th May 2026 (Wed) 27.67 27.67 27.57 27.63 29,742
5th May 2026 (Tue) 27.89 27.92 27.84 27.84 6,810
4th May 2026 (Mon) 27.72 27.80 27.72 27.79 2,600
1st May 2026 (Fri) 27.71 27.78 27.71 27.71 4,816
30th Apr 2026 (Thu) 27.52 27.81 27.52 27.73 5,325
29th Apr 2026 (Wed) 27.46 27.46 27.33 27.37 1,885
28th Apr 2026 (Tue) 27.40 27.40 27.34 27.34 2,453
27th Apr 2026 (Mon) 27.38 27.50 27.38 27.46 6,704
24th Apr 2026 (Fri) 27.33 27.37 27.33 27.35 3,412
23rd Apr 2026 (Thu) 27.36 27.425 27.311 27.36 7,013
22nd Apr 2026 (Wed) 27.45 27.46 27.40 27.39 20,725
21st Apr 2026 (Tue) 27.48 27.52 27.38 27.47 28,874
20th Apr 2026 (Mon) 27.43 27.52 27.43 27.46 10,393
17th Apr 2026 (Fri) 27.51 27.54 27.47 27.48 3,382
16th Apr 2026 (Thu) 27.57 27.57 27.54 27.59 4,909
15th Apr 2026 (Wed) 27.62 27.64 27.53 27.54 55,596
14th Apr 2026 (Tue) 27.83 27.83 27.59 27.66 13,787
13th Apr 2026 (Mon) 27.85 27.89 27.83 27.87 3,778
10th Apr 2026 (Fri) 27.88 27.90 27.83 27.82 8,305
9th Apr 2026 (Thu) 28.02 28.06 27.88 27.93 17,963
8th Apr 2026 (Wed) 27.80 28.02 27.73 28.04 19,418
7th Apr 2026 (Tue) 28.659 28.70 28.53 28.61 4,191
6th Apr 2026 (Mon) 28.54 28.57 28.50 28.58 9,652
3rd Apr 2026 (Fri) 28.90 28.90 28.61 28.65 3,595
2nd Apr 2026 (Thu) 28.90 28.90 28.61 28.65 3,595
1st Apr 2026 (Wed) 28.88 28.88 28.56 28.64 35,013
31st Mar 2026 (Tue) 28.96 29.09 28.88 28.87 24,034
30th Mar 2026 (Mon) 29.25 29.29 28.92 28.90 5,994
27th Mar 2026 (Fri) 29.15 29.29 29.15 29.26 19,196
26th Mar 2026 (Thu) 29.18 29.295 29.18 29.19 45,744
25th Mar 2026 (Wed) 29.50 29.50 29.29 29.29 3,216
24th Mar 2026 (Tue) 29.25 29.46 29.25 29.32 7,476
23rd Mar 2026 (Mon) 29.37 29.48 29.27 29.30 13,134
FTSE 100 Latest
Value10,443.47
Change11.13