HECA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	29.06	29.26	28.82	28.90	28.90	-0.58%	186,443
Jan 16, 2026	29.25	29.25	28.95	29.07	29.07	0.10%	158,620
Jan 15, 2026	28.93	29.12	28.93	29.04	29.04	0.41%	90,842
Jan 14, 2026	28.71	28.94	28.71	28.92	28.92	0.56%	89,136
Jan 13, 2026	28.91	28.91	28.70	28.76	28.76	-0.19%	78,524
Jan 12, 2026	28.71	28.87	28.61	28.82	28.82	0.86%	117,944
Jan 9, 2026	28.48	28.70	28.45	28.57	28.57	0.81%	382,806
Jan 8, 2026	28.18	28.34	28.10	28.34	28.34	0.29%	180,155
Jan 7, 2026	28.42	28.42	28.18	28.26	28.26	-0.57%	90,590
Jan 6, 2026	28.15	28.46	28.15	28.42	28.42	0.96%	53,598
Jan 5, 2026	27.80	28.23	27.80	28.15	28.15	1.47%	49,968
Jan 2, 2026	27.75	27.75	27.53	27.74	27.74	0.33%	37,500
Dec 31, 2025	27.52	27.80	27.48	27.65	27.65	-0.28%	131,780
Dec 30, 2025	27.92	27.92	27.73	27.73	27.73	-1.92%	104,872
Dec 29, 2025	28.34	28.36	28.23	28.27	27.71	-0.49%	44,041
Dec 26, 2025	28.37	28.43	28.35	28.41	27.85	-0.07%	57,925
Dec 24, 2025	28.22	28.43	28.22	28.43	27.87	0.35%	21,212
Dec 23, 2025	28.25	28.33	28.25	28.33	27.77	0.04%	62,068
Dec 22, 2025	28.36	28.36	28.26	28.32	27.76	0.53%	343,969
Dec 19, 2025	28.13	28.23	28.11	28.17	27.61	0.73%	142,902
Dec 18, 2025	28.18	28.18	27.95	27.97	27.41	0.45%	56,775
Dec 17, 2025	28.02	28.09	27.84	27.84	27.29	-0.45%	133,748
Dec 16, 2025	28.18	28.18	27.86	27.97	27.41	-0.83%	137,496
Dec 15, 2025	28.39	28.45	28.14	28.20	27.64	-0.46%	108,615
Dec 12, 2025	28.77	28.77	28.22	28.33	27.77	-1.20%	185,200
Dec 11, 2025	28.45	28.69	28.35	28.68	28.11	0.72%	134,464
Dec 10, 2025	28.25	28.55	28.12	28.47	27.91	0.81%	174,939
Dec 9, 2025	28.00	28.31	28.00	28.24	27.68	0.39%	219,850
Dec 8, 2025	28.30	28.30	28.09	28.13	27.57	-0.57%	82,555
Dec 5, 2025	28.50	28.51	28.27	28.29	27.73	-0.32%	150,230
Dec 4, 2025	28.41	28.41	28.27	28.38	27.82	0.32%	231,459
Dec 3, 2025	28.28	28.30	28.19	28.29	27.73	0.53%	223,782
Dec 2, 2025	28.25	28.25	28.06	28.14	27.58	-0.28%	254,072