HECA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	28.90	28.90	28.55	28.69	-	-0.64%	904,332
Mar 31, 2026	29.01	29.12	28.83	28.87	28.87	-0.10%	284,860
Mar 30, 2026	29.39	29.56	28.90	28.90	28.90	-1.23%	291,058
Mar 27, 2026	29.26	29.31	29.12	29.26	29.26	0.24%	610,354
Mar 26, 2026	29.22	29.33	29.17	29.19	29.19	-0.34%	318,943
Mar 25, 2026	29.50	29.50	29.24	29.29	29.29	-0.10%	123,113
Mar 24, 2026	29.31	29.46	29.20	29.32	29.32	0.07%	168,704
Mar 23, 2026	29.61	29.61	29.24	29.30	29.30	0.31%	266,696
Mar 20, 2026	29.16	29.48	29.16	29.21	29.21	-0.61%	257,906
Mar 19, 2026	29.57	29.58	29.12	29.39	29.39	-1.31%	531,075
Mar 18, 2026	29.74	29.80	29.62	29.78	29.78	0.10%	237,696
Mar 17, 2026	29.89	29.89	29.74	29.75	29.75	-0.03%	85,413
Mar 16, 2026	29.97	29.97	29.69	29.76	29.76	-0.10%	161,144
Mar 13, 2026	29.73	29.89	29.64	29.79	29.79	-0.10%	467,350
Mar 12, 2026	29.77	29.90	29.47	29.82	29.82	1.67%	360,741
Mar 11, 2026	29.41	29.44	29.23	29.33	29.33	-0.37%	240,675
Mar 10, 2026	29.61	29.91	29.21	29.44	29.44	-1.57%	360,518
Mar 9, 2026	29.97	29.97	29.65	29.91	29.91	-0.57%	659,907
Mar 6, 2026	29.68	30.42	29.35	30.08	30.08	1.52%	409,466
Mar 5, 2026	29.91	30.11	29.50	29.63	29.63	-0.87%	536,682
Mar 4, 2026	30.24	30.24	29.61	29.89	29.89	-0.03%	182,857
Mar 3, 2026	29.67	29.90	29.31	29.90	29.90	-1.61%	894,048
Mar 2, 2026	30.20	30.42	30.10	30.39	30.39	-0.26%	1,603,223
Feb 27, 2026	30.69	30.69	30.40	30.47	30.47	-0.72%	318,564
Feb 26, 2026	30.66	30.71	30.39	30.69	30.69	-0.42%	492,585
Feb 25, 2026	30.80	30.83	30.50	30.82	30.82	0.92%	489,871
Feb 24, 2026	30.49	30.54	30.19	30.54	30.54	1.16%	314,919
Feb 23, 2026	30.69	30.69	30.16	30.19	30.19	-0.53%	364,644
Feb 20, 2026	30.00	30.44	30.00	30.35	30.35	0.43%	159,561
Feb 19, 2026	30.21	30.45	30.12	30.22	30.22	-0.62%	878,827
Feb 18, 2026	30.48	30.64	30.31	30.41	30.41	-0.39%	388,025
Feb 17, 2026	30.22	30.53	30.20	30.53	30.53	-0.03%	386,127
Feb 13, 2026	30.39	30.90	30.20	30.54	30.54	0.89%	588,238
Feb 12, 2026	30.60	30.60	30.19	30.27	30.27	-0.26%	273,683
Feb 11, 2026	30.57	30.57	30.18	30.35	30.35	0.30%	772,327
Feb 10, 2026	30.01	30.26	30.00	30.26	30.26	1.04%	381,681
Feb 9, 2026	29.35	30.13	29.35	29.95	29.95	1.46%	167,752
Feb 6, 2026	29.24	29.75	29.17	29.52	29.52	2.22%	202,053
Feb 5, 2026	28.68	29.09	28.68	28.88	28.88	-1.43%	214,860
Feb 4, 2026	29.72	29.72	29.07	29.30	29.30	0.83%	90,408
Feb 3, 2026	28.62	29.14	28.62	29.06	29.06	0.90%	132,710
Feb 2, 2026	29.25	29.25	28.69	28.80	28.80	-1.20%	234,603
Jan 30, 2026	29.06	29.42	28.95	29.15	29.15	-1.95%	198,260
Jan 29, 2026	30.34	30.34	29.20	29.73	29.73	-0.27%	202,230
Jan 28, 2026	29.96	29.96	29.58	29.81	29.81	0.51%	157,413
Jan 27, 2026	29.59	29.72	29.43	29.66	29.66	0.88%	361,587
Jan 26, 2026	29.77	29.84	29.37	29.40	29.40	-0.44%	145,112
Jan 23, 2026	29.52	29.61	29.43	29.53	29.53	-0.14%	169,314
Jan 22, 2026	29.45	29.80	29.38	29.57	29.57	1.06%	244,873
Jan 21, 2026	28.80	29.31	28.80	29.26	29.26	1.25%	78,851