State Street Galaxy Hedged Digital Asset Ecosystem ETF (HECO)
NASDAQ: HECO · Real-Time Price · USD
63.58
-0.75 (-1.16%)
At close: Jul 17, 2026, 4:00 PM EDT
63.63
+0.05 (0.07%)
After-hours: Jul 17, 2026, 4:15 PM EDT
HECO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 63.63 | 63.63 | 63.58 | 63.63 | 63.63 | -1.09% | 418 |
| Jul 16, 2026 | 64.90 | 64.90 | 64.33 | 64.33 | 64.32 | -2.44% | 156 |
| Jul 15, 2026 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 0.80% | 26 |
| Jul 14, 2026 | 65.49 | 65.50 | 65.41 | 65.41 | 65.41 | 1.03% | 1,729 |
| Jul 13, 2026 | 64.65 | 64.75 | 64.65 | 64.75 | 64.74 | -1.17% | 338 |
| Jul 10, 2026 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | -0.61% | 320 |
| Jul 9, 2026 | 66.23 | 66.23 | 65.91 | 65.91 | 65.91 | 1.23% | 264 |
| Jul 8, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | -0.05% | 39 |
| Jul 7, 2026 | 65.75 | 65.75 | 65.14 | 65.14 | 65.14 | -2.13% | 280 |
| Jul 6, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 1.85% | 137 |
| Jul 2, 2026 | 67.00 | 67.00 | 64.96 | 65.35 | 65.35 | -1.81% | 447 |
| Jul 1, 2026 | 66.76 | 66.76 | 66.55 | 66.55 | 66.55 | -1.50% | 441 |
| Jun 30, 2026 | 66.83 | 67.57 | 66.79 | 67.57 | 67.57 | 0.25% | 1,513 |
| Jun 29, 2026 | 67.13 | 67.40 | 67.13 | 67.40 | 67.40 | 0.06% | 469 |
| Jun 26, 2026 | 65.89 | 67.36 | 65.89 | 67.36 | 67.36 | 0.74% | 340 |
| Jun 25, 2026 | 66.87 | 66.96 | 66.69 | 66.87 | 66.87 | -0.20% | 2,533 |
| Jun 24, 2026 | 67.67 | 67.67 | 67.00 | 67.00 | 67.00 | -2.16% | 724 |
| Jun 23, 2026 | 68.90 | 68.90 | 68.48 | 68.48 | 68.48 | -1.40% | 353 |
| Jun 22, 2026 | 70.66 | 71.01 | 69.44 | 69.45 | 69.45 | 0.39% | 3,146 |
| Jun 18, 2026 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 1.40% | 235 |
| Jun 17, 2026 | 69.12 | 69.12 | 68.22 | 68.22 | 68.22 | -0.35% | 727 |
| Jun 16, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 0.23% | 50 |
| Jun 15, 2026 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | 2.40% | 250 |
| Jun 12, 2026 | 66.95 | 67.06 | 66.70 | 66.70 | 66.70 | 1.17% | 333 |
| Jun 11, 2026 | 64.41 | 65.93 | 64.41 | 65.93 | 65.93 | 4.16% | 326 |
| Jun 10, 2026 | 64.75 | 64.75 | 63.30 | 63.30 | 63.30 | -2.04% | 417 |
| Jun 9, 2026 | 62.41 | 64.62 | 62.41 | 64.62 | 64.62 | -0.73% | 1,800 |
| Jun 8, 2026 | 65.04 | 65.38 | 65.04 | 65.09 | 65.09 | 1.97% | 5,421 |
| Jun 5, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | -5.72% | 651 |
| Jun 4, 2026 | 66.68 | 67.86 | 66.68 | 67.70 | 67.70 | -0.56% | 376,250 |
| Jun 3, 2026 | 68.03 | 68.38 | 68.03 | 68.08 | 68.08 | -0.95% | 1,274 |
| Jun 2, 2026 | 68.62 | 68.74 | 68.62 | 68.74 | 68.74 | -0.23% | 578 |
| Jun 1, 2026 | 67.43 | 68.90 | 67.43 | 68.90 | 68.90 | 3.23% | 1,139 |
| May 29, 2026 | 66.16 | 66.74 | 66.16 | 66.74 | 66.74 | 2.65% | 903 |
| May 28, 2026 | 65.24 | 65.24 | 65.02 | 65.02 | 65.02 | 1.77% | 643 |
| May 27, 2026 | 63.43 | 64.00 | 63.43 | 63.89 | 63.89 | 1.58% | 866 |
| May 26, 2026 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | 3.63% | 336 |
| May 22, 2026 | 60.46 | 60.69 | 60.46 | 60.69 | 60.69 | 0.58% | 169 |
| May 21, 2026 | 59.64 | 60.34 | 59.62 | 60.34 | 60.34 | 3.10% | 428 |
| May 20, 2026 | 58.53 | 58.58 | 58.52 | 58.52 | 58.52 | 2.42% | 634 |
| May 19, 2026 | 56.53 | 57.14 | 56.53 | 57.14 | 57.14 | -0.51% | 558 |
| May 18, 2026 | 56.80 | 57.43 | 56.24 | 57.43 | 57.43 | -1.76% | 1,249 |
| May 15, 2026 | 58.54 | 58.54 | 58.46 | 58.46 | 58.46 | -3.08% | 238 |
| May 14, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 3.49% | 133 |
| May 13, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 1.41% | 97 |
| May 12, 2026 | 57.31 | 57.47 | 56.02 | 57.47 | 57.47 | -1.42% | 433 |
| May 11, 2026 | 58.11 | 58.53 | 58.09 | 58.30 | 58.30 | 2.11% | 737 |
| May 8, 2026 | 57.17 | 57.17 | 57.05 | 57.10 | 57.10 | 0.87% | 477 |
| May 7, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.19% | 75 |
| May 6, 2026 | 55.92 | 56.71 | 55.91 | 56.71 | 56.71 | 5.79% | 759 |