U.S. markets closed

Hero Technologies Inc. (HENC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0868-0.0033 (-3.72%)
At close: 3:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20210.08580.09220.08550.08680.0868119,045
May 06, 20210.08950.09500.08300.09010.0901259,606
May 05, 20210.09500.09500.08300.09000.0900220,910
May 04, 20210.09130.09500.08750.09260.092697,600
May 03, 20210.10500.11300.09000.09250.0925218,987
Apr 30, 20210.09900.10320.09500.09600.0960149,277
Apr 29, 20210.10600.10600.09500.09850.0985173,745
Apr 28, 20210.10400.10490.09400.09700.0970197,534
Apr 27, 20210.09310.10540.09310.09500.0950516,365
Apr 26, 20210.11050.11100.09300.09300.0930324,137
Apr 23, 20210.11000.12900.10000.10800.1080378,609
Apr 22, 20210.12650.12650.08500.10500.1050487,005
Apr 21, 20210.10860.12400.09940.10900.1090270,019
Apr 20, 20210.10680.10860.09000.09940.0994398,754
Apr 19, 20210.10980.13000.10510.10860.1086315,552
Apr 16, 20210.11120.13400.10000.11000.1100772,462
Apr 15, 20210.09250.13990.09000.11890.1189791,356
Apr 14, 20210.09440.10340.08750.09100.0910439,675
Apr 13, 20210.11950.11950.08320.09400.09402,438,173
Apr 12, 20210.13080.14890.11050.11980.11981,016,855
Apr 09, 20210.13310.13500.12100.13080.1308430,046
Apr 08, 20210.14000.14500.13000.13400.1340362,744
Apr 07, 20210.12970.17000.12970.14000.14001,357,563
Apr 06, 20210.14880.14880.10710.12200.12201,781,295
Apr 05, 20210.13500.17640.13490.14540.14542,456,484
Apr 01, 20210.15300.15700.11000.13000.13002,892,692
Mar 31, 20210.08350.31740.07700.15000.150043,163,448
Mar 30, 20210.07900.07900.06530.07390.073982,574
Mar 29, 20210.06830.07890.06830.07000.0700336,644
Mar 26, 20210.07250.07250.06500.06600.0660181,195
Mar 25, 20210.07730.08000.07240.07250.072598,385
Mar 24, 20210.08000.08500.07230.07700.0770161,970
Mar 23, 20210.07680.08000.07230.07230.0723125,964
Mar 22, 20210.09600.09600.07550.07680.076854,842
Mar 19, 20210.08000.08080.07550.07700.077046,346
Mar 18, 20210.07950.08400.07500.08070.080745,007
Mar 17, 20210.08950.08950.08000.08400.0840119,329
Mar 16, 20210.09900.09900.08300.09000.0900242,992
Mar 15, 20210.08600.09200.08200.08700.0870246,347
Mar 12, 20210.08290.08400.08100.08100.081076,340
Mar 11, 20210.10890.10890.08000.08350.0835483,455
Mar 10, 20210.08340.12800.07860.09700.09701,744,384
Mar 09, 20210.08520.08670.07810.08000.0800155,597
Mar 08, 20210.07700.08600.06850.08600.0860268,512
Mar 05, 20210.08230.08500.06680.07700.0770973,908
Mar 04, 20210.07800.08950.07800.08500.0850647,193
Mar 03, 20210.08000.08200.07200.08200.0820205,926
Mar 02, 20210.07790.08000.07310.08000.0800108,815
Mar 01, 20210.07990.08170.07300.07900.0790180,031
Feb 26, 20210.07250.07990.07250.07650.0765194,242
Feb 25, 20210.08440.08440.07300.07300.0730304,097
Feb 24, 20210.06500.08750.06500.07210.0721804,607
Feb 23, 20210.06650.06650.05660.06500.0650173,136
Feb 22, 20210.07000.07000.05200.05550.055590,941
Feb 19, 20210.05800.06800.05800.06750.067545,939
Feb 18, 20210.07790.07790.05500.06410.0641446,940
Feb 17, 20210.07400.07500.06600.06600.0660250,260
Feb 16, 20210.07650.07950.07000.07400.0740184,313
Feb 12, 20210.07670.07700.07010.07500.0750204,768
Feb 11, 20210.06860.08000.06860.07700.0770283,182
Feb 10, 20210.07500.08000.07000.07000.0700575,586
Feb 09, 20210.08600.08600.07200.07750.0775517,555
Feb 08, 20210.07700.08500.07500.07500.0750386,079
Feb 05, 20210.07840.07990.07290.07700.0770248,085
Feb 04, 20210.07350.08000.07200.07700.0770469,440
Feb 03, 20210.06850.07600.06500.07600.0760359,584
Feb 02, 20210.06400.06830.06300.06710.0671505,917
Feb 01, 20210.06530.06830.05700.06100.0610286,338
Jan 29, 20210.06800.06900.06100.06550.0655275,779
Jan 28, 20210.06100.06700.05900.06700.0670406,856
Jan 27, 20210.07000.07000.06410.06950.0695351,189
Jan 26, 20210.07000.07000.06500.07000.0700336,602
Jan 25, 20210.07700.07900.06600.06820.0682307,140
Jan 22, 20210.07000.07300.06510.07250.0725197,700
Jan 21, 20210.07000.07620.07000.07250.0725891,310
Jan 20, 20210.07000.07000.06010.06500.0650207,354
Jan 19, 20210.05360.07400.05100.07000.0700620,800
Jan 15, 20210.05000.05500.05000.05120.05129,600
Jan 14, 20210.05100.05500.05000.05010.0501290,109
Jan 13, 20210.05090.05100.04730.04990.0499189,020
Jan 12, 20210.05000.05250.04610.05000.0500346,130
Jan 11, 20210.05900.05900.04370.04600.04601,117,358
Jan 08, 20210.06000.06500.04550.04720.04721,544,377
Jan 07, 20210.06250.07000.05700.06000.0600291,226
Jan 06, 20210.06130.06750.06000.06000.0600271,844
Jan 05, 20210.06710.06970.05500.05600.0560916,174
Jan 04, 20210.09400.09400.04500.06930.06932,818,183
Dec 31, 20200.09000.09500.08250.09400.0940518,074
Dec 30, 20200.06240.13500.05220.05300.05303,042,689
Dec 29, 20200.05000.06250.05000.06250.0625118,445
Dec 28, 20200.06260.06500.04610.05000.05001,132,326
Dec 24, 20200.05200.06000.05200.06000.0600186,940
Dec 23, 20200.05250.05250.04870.04900.0490230,062
Dec 22, 20200.05500.05500.04500.05000.0500519,921
Dec 21, 20200.06110.06110.05500.05500.0550127,163
Dec 18, 20200.06900.06900.06100.06400.064046,680
Dec 17, 20200.07140.07140.06300.06310.0631233,213
Dec 16, 20200.07000.07400.06510.07170.0717282,690
Dec 15, 20200.06650.07500.06650.07240.0724127,943
Dec 14, 20200.07000.07780.07000.07780.0778173,189
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...