HECA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	27.22	27.46	27.22	27.33	27.33	-0.15%	20,639
Sep 21, 2026	27.46	27.51	27.36	27.37	27.37	-	25,737
Sep 18, 2026	27.20	27.40	27.20	27.37	27.37	-0.18%	21,405
Sep 17, 2026	27.30	27.48	27.30	27.42	27.42	0.77%	33,234
Sep 16, 2026	27.50	27.52	27.11	27.21	27.21	-1.59%	104,877
Sep 15, 2026	27.37	27.68	27.37	27.65	27.65	0.55%	80,285
Sep 14, 2026	27.74	27.77	27.49	27.50	27.50	-0.85%	92,214
Sep 11, 2026	27.55	27.85	27.55	27.74	27.74	0.60%	18,688
Sep 10, 2026	27.63	27.77	27.56	27.57	27.57	-0.65%	27,499
Sep 9, 2026	27.82	27.94	27.72	27.75	27.75	-0.14%	18,762
Sep 8, 2026	27.76	27.99	27.76	27.79	27.79	-0.54%	29,005
Sep 4, 2026	27.75	28.00	27.75	27.94	27.94	-0.46%	29,657
Sep 3, 2026	27.90	28.14	27.36	28.07	28.07	0.86%	29,830
Sep 2, 2026	27.67	27.89	27.67	27.83	27.83	0.54%	27,244
Sep 1, 2026	27.84	27.85	27.66	27.68	27.68	-0.79%	130,557
Aug 31, 2026	28.03	28.03	27.72	27.90	27.90	-	48,364
Aug 28, 2026	27.92	27.92	27.74	27.90	27.90	0.43%	21,850
Aug 27, 2026	27.90	27.90	27.71	27.78	27.78	-0.32%	54,284
Aug 26, 2026	28.04	28.04	27.87	27.87	27.87	-0.52%	23,053
Aug 25, 2026	28.04	28.04	27.94	28.02	28.02	0.27%	28,220
Aug 24, 2026	27.95	28.04	27.94	27.94	27.94	-0.07%	15,415
Aug 21, 2026	27.77	27.99	27.77	27.96	27.96	0.76%	16,916
Aug 20, 2026	27.92	27.98	27.75	27.75	27.75	-0.39%	19,308
Aug 19, 2026	27.85	28.09	27.85	27.86	27.86	0.65%	35,054
Aug 18, 2026	27.81	27.83	27.67	27.68	27.68	-0.22%	37,447
Aug 17, 2026	27.97	27.97	27.74	27.74	27.74	-0.47%	43,806
Aug 14, 2026	27.82	27.97	27.82	27.87	27.87	0.22%	47,726
Aug 13, 2026	27.83	27.88	27.75	27.81	27.81	-0.04%	90,857
Aug 12, 2026	27.64	27.89	27.64	27.82	27.82	0.07%	31,629
Aug 11, 2026	27.80	27.90	27.79	27.80	27.80	0.07%	137,007
Aug 10, 2026	27.70	27.78	27.69	27.78	27.78	0.62%	20,437
Aug 7, 2026	27.50	27.66	27.49	27.61	27.61	0.62%	31,355
Aug 6, 2026	27.50	27.59	27.44	27.44	27.44	-	127,596
Aug 5, 2026	27.57	27.59	27.42	27.44	27.44	-0.36%	57,834
Aug 4, 2026	27.33	27.54	27.31	27.54	27.54	0.39%	72,435
Aug 3, 2026	27.33	27.49	27.33	27.43	27.43	0.68%	41,929
Jul 31, 2026	27.28	27.37	27.20	27.25	27.25	-0.33%	20,866
Jul 30, 2026	27.44	27.44	27.18	27.34	27.34	0.22%	37,478
Jul 29, 2026	27.24	27.46	27.24	27.28	27.28	-0.26%	23,828
Jul 28, 2026	27.46	27.46	27.31	27.35	27.35	0.44%	35,605
Jul 27, 2026	27.24	27.46	27.20	27.23	27.23	-0.22%	106,592
Jul 24, 2026	27.13	27.40	27.13	27.29	27.29	0.33%	40,758
Jul 23, 2026	27.24	27.33	27.19	27.20	27.20	-0.40%	14,769
Jul 22, 2026	27.35	27.45	27.30	27.31	27.31	-0.25%	148,122
Jul 21, 2026	27.30	27.38	27.26	27.38	27.38	0.47%	107,329
Jul 20, 2026	27.28	27.37	27.25	27.25	27.25	-0.26%	47,206
Jul 17, 2026	27.21	27.42	27.21	27.32	27.32	-	32,952
Jul 16, 2026	27.28	27.39	27.24	27.32	27.32	0.31%	79,546
Jul 15, 2026	27.39	27.39	27.23	27.24	27.24	-0.46%	29,753
Jul 14, 2026	27.25	27.36	27.24	27.36	27.36	0.37%	66,661