Harmony Energy Income Trust Plc - HEIT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2025	92.38	92.38	92.38	92.38	92.38	0
June 17, 2025	92.1	92.1	92.1	92.1	92.1	0
June 16, 2025	91.8	92.1	92.1	92.6	91.65	1.03M
June 13, 2025	91.9	92	92	92.1	91.6	1.06M
June 12, 2025	91.6	92.1	92.1	92.35	91.6	37,177
June 11, 2025	91.8	92	92	92.6	91.6	154,123
June 10, 2025	92	92.1	92.1	92.1	91.8	90,948
June 09, 2025	91.81	92	92	92.3	91.8	705,629
June 06, 2025	91.81	92	92	92	91.8	4,714
June 05, 2025	91.8	92	92	92	91.8	7,181
June 04, 2025	91.8	91.8	91.8	92.4	91.6	50,851
June 03, 2025	91.8	92	92	92	91.8	51,511
June 02, 2025	91.8	92	92	92.4	91.6	27,541
May 30, 2025	91.8	92	92	92.39	91.7	75,014
May 29, 2025	91.8	92	92	92.4	91.7	37,221
May 28, 2025	91.8	91.8	91.8	92	91.64	790,841
May 27, 2025	91.8	91.6	91.6	92.83	91.6	40,852
May 23, 2025	91.8	92.3	92.3	92.93	91.6	335,730
May 22, 2025	91.73	91.8	91.8	93.8	91.4	573,367
May 21, 2025	92	91.7	91.7	92.06	91.4	348,463
May 20, 2025	96.6	97.2	97.2	98	96	146,443
May 19, 2025	96.37	97	97	97	95.6	200,890
May 16, 2025	96	96.1	96.1	96.6	95.65	231,640
May 15, 2025	96	96.1	96.1	96.1	95.6	60,979
May 14, 2025	96.55	96.1	96.1	96.6	95.6	3.34M
May 13, 2025	95.6	96.1	96.1	96.44	95.6	2.34M
May 12, 2025	96	96.5	96.5	97	95.25	558,264
May 09, 2025	96.21	96.2	96.2	96.25	96	264,581
May 08, 2025	96	96.5	96.5	97	96	1.96M
May 07, 2025	96.02	96.5	96.5	97	96.01	73,969
May 06, 2025	96	96.5	96.5	97	96	115,359
May 02, 2025	96	96	96	96.01	96	53,398
May 01, 2025	95.8	96	96	96.2	95.8	80,569
April 30, 2025	96	96	96	96.2	96	18,545
April 29, 2025	96	96	96	96	96	497,189
April 28, 2025	96	96	96	96.01	96	153,796
April 25, 2025	96	96	96	96.2	96	124,349
April 24, 2025	96	96	96	96.2	95.16	2.51M
April 23, 2025	94.8	95.3	95.3	96.11	94.8	954,445
April 22, 2025	95.8	95.2	95.2	96.2	94	6.47M

Harmony Energy Income Trust Plc (HEIT.L) LSE