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
10th Jul 2026 (Fri) 27.34 27.34 27.23 27.255 705
9th Jul 2026 (Thu) 27.28 27.30 27.25 27.28 834
8th Jul 2026 (Wed) 27.18 27.22 27.16 27.19 2,730
7th Jul 2026 (Tue) 27.37 27.40 27.35 27.35 10,628
6th Jul 2026 (Mon) 27.51 27.51 27.30 27.36 11,399
3rd Jul 2026 (Fri) 27.35 27.38 27.35 27.38 0
2nd Jul 2026 (Thu) 27.35 27.40 27.31 27.38 1,444
1st Jul 2026 (Wed) 27.35 27.47 27.29 27.33 6,264
30th Jun 2026 (Tue) 27.42 27.42 27.29 27.30 1,274
29th Jun 2026 (Mon) 27.35 27.36 27.32 27.33 7,302
26th Jun 2026 (Fri) 27.40 27.40 27.34 27.34 672
25th Jun 2026 (Thu) 27.40 27.47 27.31 27.34 9,074
24th Jun 2026 (Wed) 27.20 27.26 27.17 27.27 2,909
23rd Jun 2026 (Tue) 26.98 27.13 26.98 27.11 1,636
22nd Jun 2026 (Mon) 26.91 26.98 26.91 27.05 1,079
19th Jun 2026 (Fri) 26.89 26.90 26.86 26.87 4,780
18th Jun 2026 (Thu) 26.89 26.90 26.86 26.87 4,780
17th Jun 2026 (Wed) 27.02 27.06 26.86 26.88 2,636
16th Jun 2026 (Tue) 27.09 27.10 27.01 27.02 7,870
15th Jun 2026 (Mon) 27.13 27.13 27.03 27.03 8,176
12th Jun 2026 (Fri) 27.20 27.23 27.20 27.20 2,956
11th Jun 2026 (Thu) 27.07 27.29 27.07 27.29 15,178
10th Jun 2026 (Wed) 27.17 27.21 26.98 26.98 5,158
9th Jun 2026 (Tue) 26.93 27.16 26.93 27.14 956
8th Jun 2026 (Mon) 27.15 27.18 27.04 27.04 2,918
5th Jun 2026 (Fri) 27.25 27.25 27.04 26.98 1,811
4th Jun 2026 (Thu) 27.65 27.75 27.65 27.80 2,804
3rd Jun 2026 (Wed) 27.81 27.87 27.745 27.71 4,984
2nd Jun 2026 (Tue) 27.85 27.95 27.85 27.92 5,786
1st Jun 2026 (Mon) 27.73 27.81 27.64 27.78 8,581
29th May 2026 (Fri) 27.78 27.78 27.73 27.76 27,764
28th May 2026 (Thu) 27.69 27.80 27.69 27.77 6,119
27th May 2026 (Wed) 27.70 27.73 27.70 27.70 5,360
26th May 2026 (Tue) 27.85 27.85 27.81 27.83 13,744
25th May 2026 (Mon) 27.57 27.61 27.53 27.55 15,661
22nd May 2026 (Fri) 27.57 27.61 27.53 27.55 15,661
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
FTSE 100 Latest
Value10,497.29
Change24.84