HEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.36	32.51	32.36	32.45	32.45	-0.03%	52,351
Jan 29, 2026	32.50	32.57	32.28	32.46	32.46	-0.19%	100,373
Jan 28, 2026	32.55	32.58	32.49	32.52	32.52	0.10%	53,036
Jan 27, 2026	32.50	32.54	32.47	32.49	32.49	0.19%	40,165
Jan 26, 2026	32.48	32.49	32.43	32.43	32.43	0.03%	270,008
Jan 23, 2026	32.65	32.65	32.32	32.42	32.42	0.31%	22,770
Jan 22, 2026	32.39	32.40	32.28	32.32	32.32	0.31%	33,791
Jan 21, 2026	32.02	32.32	32.02	32.22	32.22	0.60%	68,323
Jan 20, 2026	32.34	32.34	32.02	32.03	32.03	-1.06%	40,277
Jan 16, 2026	32.37	32.45	32.37	32.37	32.37	-0.05%	44,821
Jan 15, 2026	32.46	32.46	32.38	32.39	32.39	0.23%	53,404
Jan 14, 2026	32.33	32.33	32.21	32.31	32.31	-0.22%	56,593
Jan 13, 2026	32.39	32.43	32.35	32.38	32.38	-0.10%	42,323
Jan 12, 2026	32.24	32.43	32.24	32.41	32.41	0.05%	41,227
Jan 9, 2026	32.25	32.41	32.25	32.40	32.40	0.42%	54,607
Jan 8, 2026	32.42	32.42	32.23	32.26	32.26	-0.12%	531,988
Jan 7, 2026	32.31	32.36	32.24	32.30	32.30	0.06%	64,628
Jan 6, 2026	32.22	32.31	32.22	32.28	32.28	0.19%	81,861
Jan 5, 2026	32.10	32.23	32.10	32.22	32.22	0.56%	46,269
Jan 2, 2026	32.11	32.15	31.97	32.04	32.04	-0.03%	53,611
Dec 31, 2025	32.23	32.23	32.03	32.05	32.05	-0.30%	60,188
Dec 30, 2025	32.05	32.18	32.05	32.15	32.15	0.02%	84,587
Dec 29, 2025	32.07	32.18	32.07	32.14	32.14	-0.19%	39,524
Dec 26, 2025	32.17	32.23	32.17	32.20	32.20	-	30,319
Dec 24, 2025	32.17	32.21	32.15	32.20	32.20	0.22%	24,921
Dec 23, 2025	32.10	32.15	32.05	32.13	32.13	-0.16%	108,338
Dec 22, 2025	32.13	32.19	32.12	32.18	32.08	0.50%	41,527
Dec 19, 2025	31.92	32.06	31.92	32.02	31.92	0.38%	61,071
Dec 18, 2025	31.97	32.01	31.83	31.90	31.80	0.66%	60,937
Dec 17, 2025	31.95	31.96	31.69	31.69	31.59	-0.78%	53,912
Dec 16, 2025	32.18	32.18	31.82	31.94	31.84	-0.19%	28,997
Dec 15, 2025	32.19	32.19	31.93	32.00	31.90	-0.03%	55,233
Dec 12, 2025	32.14	32.14	31.93	32.01	31.91	-0.48%	53,570
Dec 11, 2025	32.17	32.18	32.01	32.16	32.06	0.23%	36,101
Dec 10, 2025	31.97	32.16	31.95	32.09	31.99	0.38%	22,401
Dec 9, 2025	32.30	32.30	31.95	31.97	31.87	0.02%	29,326
Dec 8, 2025	32.12	32.12	31.93	31.97	31.87	-0.11%	55,760
Dec 5, 2025	32.03	32.09	32.00	32.00	31.90	0.06%	80,516
Dec 4, 2025	31.91	31.99	31.90	31.98	31.88	0.13%	65,020
Dec 3, 2025	31.85	31.99	31.85	31.94	31.84	0.18%	91,288
Dec 2, 2025	31.81	31.96	31.81	31.88	31.78	0.13%	27,029
Dec 1, 2025	31.72	31.92	31.72	31.84	31.74	-0.23%	147,565
Nov 28, 2025	31.84	31.92	31.83	31.92	31.82	0.30%	10,691
Nov 26, 2025	31.79	31.87	31.73	31.82	31.72	0.43%	52,749
Nov 25, 2025	31.44	31.70	31.42	31.69	31.59	0.52%	41,953
Nov 24, 2025	31.29	31.53	31.29	31.52	31.42	1.09%	81,989
Nov 21, 2025	31.06	31.36	30.72	31.18	31.08	0.39%	132,655
Nov 20, 2025	31.78	31.81	30.98	31.06	30.96	-0.96%	76,034
Nov 19, 2025	31.19	31.54	31.19	31.36	31.26	0.29%	90,170
Nov 18, 2025	31.36	31.44	31.16	31.27	31.17	-0.57%	236,738