HECA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	26.60	26.65	26.60	26.54	26.54	-0.11%	1,039,805
Oct 30, 2026	26.65	26.71	26.50	26.57	26.57	-0.19%	208,028
Oct 29, 2026	26.59	26.68	26.52	26.62	26.62	-0.04%	70,364
Oct 28, 2026	26.63	26.68	26.55	26.63	26.63	-	71,280
Oct 27, 2026	26.77	26.77	26.62	26.63	26.63	-	51,763
Oct 26, 2026	26.75	26.75	26.61	26.63	26.63	-0.49%	27,521
Oct 23, 2026	26.81	26.81	26.69	26.76	26.76	0.19%	48,715
Oct 22, 2026	26.80	26.82	26.68	26.71	26.71	-0.45%	19,403
Oct 21, 2026	26.78	26.86	26.77	26.83	26.83	0.04%	87,819
Oct 20, 2026	26.75	26.84	26.68	26.82	26.82	0.15%	21,468
Oct 19, 2026	26.81	26.85	26.76	26.78	26.78	0.13%	43,188
Oct 16, 2026	27.00	27.00	26.68	26.75	26.75	-0.83%	70,531
Oct 15, 2026	26.91	26.99	26.73	26.97	26.97	-0.07%	100,532
Oct 14, 2026	27.20	27.20	26.95	26.99	26.99	-0.92%	30,772
Oct 13, 2026	27.34	27.34	27.21	27.24	27.24	-0.18%	62,101
Oct 12, 2026	27.35	27.40	27.22	27.29	27.29	-0.29%	172,296
Oct 9, 2026	27.54	27.54	27.15	27.37	27.37	0.96%	129,814
Oct 8, 2026	27.20	27.28	27.04	27.11	27.11	-0.62%	30,351
Oct 7, 2026	27.48	27.48	27.24	27.28	27.28	-0.76%	170,391
Oct 6, 2026	27.60	27.71	27.49	27.49	27.49	-0.18%	63,411
Oct 5, 2026	27.47	27.60	27.47	27.54	27.54	0.73%	35,626
Oct 2, 2026	27.43	27.48	27.30	27.34	27.34	-0.04%	91,175
Oct 1, 2026	27.27	27.36	27.24	27.35	27.35	0.55%	266,191
Sep 30, 2026	27.25	27.34	27.20	27.20	27.20	-0.07%	65,548
Sep 29, 2026	27.14	27.32	27.14	27.22	27.22	-0.11%	48,853
Sep 28, 2026	27.33	27.33	27.22	27.25	27.25	-0.29%	38,649
Sep 25, 2026	27.33	27.37	27.28	27.33	27.33	-0.11%	125,376
Sep 24, 2026	27.29	27.43	27.29	27.36	27.36	-0.09%	22,798
Sep 23, 2026	27.33	27.47	27.32	27.39	27.39	0.20%	45,171
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