HECA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	27.31	27.69	27.31	27.65	-	1.00%	10,682
Apr 29, 2026	27.28	27.50	27.28	27.37	27.37	0.11%	76,094
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%	151,149
Apr 22, 2026	27.62	27.62	27.39	27.39	27.39	-0.29%	341,917
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%	329,830
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%	115,174
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%	273,545
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%	805,962
Apr 7, 2026	28.65	28.72	28.52	28.61	28.61	0.10%	250,544
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%	151,809
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%	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