HECA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	27.54	27.74	27.54	27.68	-	-0.11%	34,984
Jun 3, 2026	28.05	28.05	27.71	27.71	27.71	-0.75%	153,937
Jun 2, 2026	27.82	27.99	27.81	27.92	27.92	0.50%	198,055
Jun 1, 2026	27.81	27.85	27.62	27.78	27.78	0.07%	229,621
May 29, 2026	27.85	27.85	27.67	27.76	27.76	-0.04%	207,490
May 28, 2026	27.89	27.89	27.65	27.77	27.77	0.25%	209,673
May 27, 2026	27.90	27.90	27.67	27.70	27.70	-0.47%	68,339
May 26, 2026	27.75	27.87	27.75	27.83	27.83	1.02%	129,623
May 22, 2026	27.71	27.71	27.49	27.55	27.55	0.29%	188,434
May 21, 2026	27.40	27.57	27.36	27.47	27.47	0.40%	137,806
May 20, 2026	27.21	27.48	27.21	27.36	27.36	0.66%	66,086
May 19, 2026	27.20	27.32	27.08	27.18	27.18	-0.55%	249,169
May 18, 2026	27.49	27.49	27.24	27.33	27.33	-0.58%	343,430
May 15, 2026	27.49	27.56	27.42	27.49	27.49	-1.47%	213,568
May 14, 2026	27.81	27.90	27.76	27.90	27.90	-	90,912
May 13, 2026	27.90	27.90	27.75	27.90	27.90	0.36%	114,580
May 12, 2026	27.74	27.86	27.56	27.80	27.80	-0.07%	468,301
May 11, 2026	27.64	27.89	27.64	27.82	27.82	0.87%	83,794
May 8, 2026	27.30	27.67	27.30	27.58	27.58	0.53%	206,032
May 7, 2026	27.62	27.62	27.18	27.44	27.44	-0.71%	437,167
May 6, 2026	27.80	27.81	27.56	27.63	27.63	-0.75%	457,318
May 5, 2026	27.83	27.94	27.81	27.84	27.84	0.18%	533,110
May 4, 2026	27.70	27.87	27.70	27.79	27.79	0.29%	144,057
May 1, 2026	27.85	27.85	27.70	27.71	27.71	-0.07%	205,507
Apr 30, 2026	27.31	27.81	27.31	27.73	27.73	1.32%	77,880
Apr 29, 2026	27.28	27.50	27.28	27.37	27.37	0.11%	76,194
Apr 28, 2026	27.41	27.53	27.32	27.34	27.34	-0.44%	106,050
Apr 27, 2026	27.37	27.51	27.36	27.46	27.46	0.40%	253,794
Apr 24, 2026	27.28	27.39	27.28	27.35	27.35	-0.04%	86,197
Apr 23, 2026	27.25	27.44	27.25	27.36	27.36	-0.11%	151,163
Apr 22, 2026	27.62	27.62	27.39	27.39	27.39	-0.29%	341,940
Apr 21, 2026	27.46	27.57	27.37	27.47	27.47	0.04%	384,593
Apr 20, 2026	27.44	27.62	27.43	27.46	27.46	-0.07%	329,930
Apr 17, 2026	27.60	27.60	27.47	27.48	27.48	-0.40%	512,765
Apr 16, 2026	27.54	27.69	27.54	27.59	27.59	0.18%	115,333
Apr 15, 2026	27.55	27.67	27.53	27.54	27.54	-0.43%	410,531
Apr 14, 2026	27.88	27.90	27.58	27.66	27.66	-0.75%	275,545
Apr 13, 2026	27.82	27.94	27.82	27.87	27.87	0.18%	54,807
Apr 10, 2026	27.88	27.92	27.82	27.82	27.82	-0.39%	197,487
Apr 9, 2026	28.09	28.13	27.85	27.93	27.93	-0.39%	513,958
Apr 8, 2026	27.97	28.04	27.70	28.04	28.04	-1.99%	805,981
Apr 7, 2026	28.65	28.72	28.52	28.61	28.61	0.10%	250,904
Apr 6, 2026	28.56	28.61	28.48	28.58	28.58	-0.24%	125,574
Apr 2, 2026	28.85	29.02	28.61	28.65	28.65	0.03%	151,944
Apr 1, 2026	28.90	28.90	28.55	28.64	28.64	-0.80%	927,029
Mar 31, 2026	29.01	29.12	28.83	28.87	28.87	-0.10%	285,041
Mar 30, 2026	29.39	29.56	28.90	28.90	28.90	-1.23%	291,093
Mar 27, 2026	29.26	29.31	29.12	29.26	29.26	0.24%	610,362
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