HEGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	22.57	22.63	22.50	22.62	22.62	0.02%	30,105
Nov 19, 2024	22.42	22.63	22.42	22.62	22.62	0.41%	23,811
Nov 18, 2024	22.49	22.57	22.45	22.52	22.52	0.10%	60,546
Nov 15, 2024	22.59	22.60	22.43	22.50	22.50	-1.01%	39,278
Nov 14, 2024	22.79	22.79	22.69	22.73	22.73	-0.18%	56,364
Nov 13, 2024	22.78	22.84	22.76	22.77	22.77	-0.12%	61,396
Nov 12, 2024	22.86	22.87	22.73	22.80	22.80	-0.06%	29,758
Nov 11, 2024	22.86	22.87	22.79	22.81	22.81	0.04%	55,560
Nov 8, 2024	22.77	22.87	22.77	22.80	22.80	0.44%	29,663
Nov 7, 2024	22.66	22.81	22.66	22.70	22.70	0.23%	70,523
Nov 6, 2024	22.57	22.69	22.49	22.65	22.65	1.83%	49,946
Nov 5, 2024	22.15	22.26	22.15	22.24	22.24	0.54%	15,175
Nov 4, 2024	22.15	22.20	22.07	22.12	22.12	-0.14%	41,559
Nov 1, 2024	22.21	22.27	22.15	22.15	22.15	0.32%	36,036
Oct 31, 2024	22.27	22.29	22.08	22.08	22.08	-1.25%	75,981
Oct 30, 2024	22.40	22.48	22.36	22.36	22.36	-0.18%	31,765
Oct 29, 2024	22.35	22.46	22.35	22.40	22.40	0.13%	36,735
Oct 28, 2024	22.40	22.44	22.33	22.37	22.37	0.09%	85,790
Oct 25, 2024	22.41	22.51	22.35	22.35	22.35	-	40,931
Oct 24, 2024	22.37	22.41	22.29	22.35	22.35	0.09%	44,767
Oct 23, 2024	22.42	22.42	22.24	22.33	22.33	-0.54%	56,931
Oct 22, 2024	22.43	22.51	22.41	22.45	22.45	-	50,736
Oct 21, 2024	22.47	22.51	22.42	22.45	22.45	-0.18%	15,501
Oct 18, 2024	22.51	22.54	22.47	22.49	22.49	-0.04%	100,290
Oct 17, 2024	22.67	22.67	22.49	22.50	22.50	0.04%	22,526
Oct 16, 2024	22.41	22.51	22.37	22.49	22.49	0.45%	29,753
Oct 15, 2024	22.51	22.51	22.39	22.39	22.39	-0.97%	30,360
Oct 14, 2024	22.55	22.61	22.45	22.61	22.61	0.49%	44,074
Oct 11, 2024	22.38	22.50	22.34	22.50	22.50	0.58%	40,543
Oct 10, 2024	22.23	22.37	22.23	22.37	22.37	0.18%	28,133
Oct 9, 2024	22.23	22.38	22.22	22.33	22.33	0.40%	42,997
Oct 8, 2024	22.22	22.27	22.14	22.24	22.24	0.91%	30,073
Oct 7, 2024	22.17	22.24	22.04	22.04	22.04	-1.03%	84,127
Oct 4, 2024	22.38	22.38	22.14	22.27	22.27	0.72%	57,794
Oct 3, 2024	22.05	22.18	22.05	22.11	22.11	-0.27%	70,570
Oct 2, 2024	22.12	22.24	22.12	22.17	22.17	-0.14%	34,815
Oct 1, 2024	22.17	22.25	22.12	22.20	22.20	-0.27%	23,040
Sep 30, 2024	22.27	22.30	22.17	22.26	22.26	-0.04%	40,491
Sep 27, 2024	22.25	22.30	22.19	22.27	22.27	0.23%	49,556
Sep 26, 2024	22.30	22.30	22.20	22.22	22.22	0.18%	17,580
Sep 25, 2024	22.22	22.24	22.14	22.18	22.18	0.09%	24,349
Sep 24, 2024	22.03	22.21	22.03	22.16	22.16	0.18%	67,612
Sep 23, 2024	22.09	22.17	22.09	22.12	22.12	0.14%	52,619
Sep 20, 2024	22.15	22.17	22.02	22.09	22.09	0.14%	114,884
Sep 19, 2024	22.00	22.20	22.00	22.06	22.06	0.73%	968,186
Sep 18, 2024	21.96	22.02	21.89	21.90	21.90	-0.41%	24,016
Sep 17, 2024	22.03	22.03	21.87	21.99	21.99	0.59%	94,305
Sep 16, 2024	21.78	21.93	21.78	21.86	21.86	-0.18%	32,595
Sep 13, 2024	21.90	21.93	21.85	21.90	21.90	0.09%	76,073
Sep 12, 2024	21.82	21.88	21.66	21.88	21.88	1.20%	84,021
Sep 11, 2024	21.50	21.74	21.37	21.62	21.62	0.46%	34,279
Sep 10, 2024	21.55	21.56	21.45	21.52	21.52	0.37%	30,253
Sep 9, 2024	21.40	21.54	21.38	21.44	21.44	0.85%	37,185
Sep 6, 2024	21.46	21.58	21.26	21.26	21.26	-1.39%	101,411
Sep 5, 2024	21.78	21.78	21.51	21.56	21.56	-	206,482
Sep 4, 2024	21.50	21.69	21.50	21.56	21.56	-0.37%	56,973
Sep 3, 2024	21.73	21.79	21.56	21.64	21.64	-1.05%	112,514
Aug 30, 2024	21.84	21.89	21.72	21.87	21.87	0.37%	67,401
Aug 29, 2024	21.97	21.99	21.73	21.79	21.79	0.32%	127,116
Aug 28, 2024	21.71	21.86	21.69	21.72	21.72	-0.46%	159,432
Aug 27, 2024	21.82	21.86	21.77	21.82	21.82	-0.02%	20,804
Aug 26, 2024	21.89	21.90	21.77	21.83	21.83	-0.07%	41,055
Aug 23, 2024	21.67	21.93	21.67	21.84	21.84	0.64%	93,925
Aug 22, 2024	21.98	21.98	21.69	21.70	21.70	-0.68%	51,837
Aug 21, 2024	21.77	21.88	21.73	21.85	21.85	0.23%	84,440
Aug 20, 2024	21.83	21.83	21.71	21.80	21.80	0.27%	74,814
Aug 19, 2024	21.66	21.74	21.64	21.74	21.74	0.70%	64,352
Aug 16, 2024	21.57	21.64	21.53	21.59	21.59	0.09%	36,207
Aug 15, 2024	21.50	21.58	21.46	21.57	21.57	1.13%	42,603
Aug 14, 2024	21.49	21.49	21.27	21.33	21.33	0.14%	22,733
Aug 13, 2024	21.22	21.32	21.17	21.30	21.30	1.19%	25,651
Aug 12, 2024	21.09	21.14	21.05	21.05	21.05	-0.47%	34,491
Aug 9, 2024	21.13	21.15	21.04	21.15	21.15	0.38%	24,762
Aug 8, 2024	20.98	21.11	20.98	21.07	21.07	1.20%	30,171
Aug 7, 2024	20.89	21.10	20.82	20.82	20.82	-0.34%	57,174
Aug 6, 2024	21.13	21.13	20.88	20.89	20.89	-0.19%	94,135
Aug 5, 2024	20.96	21.03	20.82	20.93	20.93	-1.09%	53,530
Aug 2, 2024	21.12	21.17	21.06	21.16	21.16	-0.75%	52,347
Aug 1, 2024	21.51	21.57	21.24	21.32	21.32	-0.65%	31,487
Jul 31, 2024	21.44	21.53	21.43	21.46	21.46	0.76%	32,011
Jul 30, 2024	21.35	21.42	21.21	21.30	21.30	-0.47%	71,774
Jul 29, 2024	21.46	21.46	21.28	21.40	21.40	0.38%	50,063
Jul 26, 2024	21.28	21.40	21.28	21.32	21.32	0.51%	40,483
Jul 25, 2024	21.44	21.44	21.20	21.21	21.21	-0.16%	42,352
Jul 24, 2024	21.43	21.43	21.22	21.24	21.24	-1.69%	92,356
Jul 23, 2024	21.62	21.68	21.59	21.61	21.61	-0.28%	60,364
Jul 22, 2024	21.78	21.78	21.50	21.67	21.67	0.88%	48,100
Jul 19, 2024	21.50	21.52	21.43	21.48	21.48	-0.65%	18,578
Jul 18, 2024	21.76	21.79	21.54	21.62	21.62	-0.51%	33,285
Jul 17, 2024	21.86	21.91	21.69	21.73	21.73	-0.37%	39,189
Jul 16, 2024	21.71	21.99	21.71	21.81	21.81	-	25,900
Jul 15, 2024	21.75	21.91	21.75	21.81	21.81	0.46%	77,072
Jul 12, 2024	21.62	21.88	21.62	21.71	21.71	-0.05%	33,887
Jul 11, 2024	21.92	21.92	21.64	21.72	21.72	-0.46%	39,647
Jul 10, 2024	21.68	21.82	21.63	21.82	21.82	0.60%	22,764
Jul 9, 2024	21.65	21.69	21.57	21.69	21.69	0.60%	25,185
Jul 8, 2024	21.56	21.60	21.54	21.56	21.56	-0.42%	27,216
Jul 5, 2024	21.51	21.65	21.48	21.65	21.65	0.37%	44,338
Jul 3, 2024	21.40	21.57	21.35	21.57	21.57	1.08%	15,077
Jul 2, 2024	21.24	21.37	21.24	21.34	21.34	0.47%	62,487