HEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	29.71	29.83	29.71	29.73	29.73	-0.03%	35,089
Jun 13, 2025	29.62	29.78	29.50	29.74	29.74	0.10%	44,400
Jun 12, 2025	29.74	29.81	29.71	29.71	29.71	0.03%	23,433
Jun 11, 2025	29.87	29.87	29.70	29.70	29.70	-0.17%	92,530
Jun 10, 2025	29.66	29.78	29.66	29.75	29.75	0.24%	205,924
Jun 9, 2025	29.70	29.73	29.66	29.68	29.68	-0.10%	58,587
Jun 6, 2025	29.64	29.71	29.64	29.71	29.71	0.51%	58,455
Jun 5, 2025	29.70	29.70	29.50	29.56	29.56	-0.07%	59,670
Jun 4, 2025	29.57	29.65	29.57	29.58	29.58	0.07%	81,397
Jun 3, 2025	29.60	29.61	29.52	29.56	29.56	0.20%	96,085
Jun 2, 2025	29.45	29.64	29.30	29.50	29.50	0.07%	45,100
May 30, 2025	29.33	29.49	29.30	29.48	29.48	0.07%	670,726
May 29, 2025	29.42	29.47	29.37	29.46	29.46	0.37%	137,237
May 28, 2025	29.44	29.45	29.35	29.35	29.35	-0.20%	102,953
May 27, 2025	29.44	29.45	29.26	29.41	29.41	1.07%	303,072
May 23, 2025	29.02	29.22	28.95	29.10	29.10	-0.61%	569,160
May 22, 2025	29.26	29.36	29.17	29.28	29.28	0.14%	70,189
May 21, 2025	29.35	29.44	29.22	29.24	29.24	-0.58%	229,286
May 20, 2025	29.48	29.50	29.37	29.41	29.41	-0.27%	123,700
May 19, 2025	29.42	29.49	29.36	29.49	29.49	0.10%	1,374,652
May 16, 2025	29.36	29.46	29.35	29.46	29.46	0.24%	59,909
May 15, 2025	29.29	29.41	29.22	29.39	29.39	0.24%	90,592
May 14, 2025	29.31	29.33	29.24	29.32	29.32	0.24%	193,906
May 13, 2025	29.12	29.35	29.12	29.25	29.25	0.17%	375,564
May 12, 2025	29.26	29.26	29.05	29.20	29.20	1.29%	297,853
May 9, 2025	28.84	28.88	28.79	28.83	28.83	0.10%	37,767
May 8, 2025	28.87	28.94	28.78	28.80	28.80	0.09%	130,514
May 7, 2025	28.83	28.83	28.65	28.78	28.78	0.30%	195,078
May 6, 2025	28.66	28.80	28.66	28.69	28.69	-0.38%	126,627
May 5, 2025	28.73	28.87	28.73	28.80	28.80	-0.21%	64,894
May 2, 2025	28.87	28.94	28.82	28.86	28.86	0.45%	58,303
May 1, 2025	28.66	28.83	28.66	28.73	28.73	0.35%	71,244
Apr 30, 2025	28.47	28.68	28.44	28.63	28.63	0.03%	211,794
Apr 29, 2025	28.50	28.67	28.50	28.62	28.62	0.07%	109,858
Apr 28, 2025	28.68	28.68	28.43	28.60	28.60	0.07%	68,082
Apr 25, 2025	28.36	28.58	28.36	28.58	28.58	0.46%	89,789
Apr 24, 2025	28.34	28.51	28.27	28.45	28.45	0.49%	206,809
Apr 23, 2025	28.45	28.45	28.21	28.31	28.31	0.68%	118,782
Apr 22, 2025	27.99	28.16	27.92	28.12	28.12	1.19%	88,379
Apr 21, 2025	28.06	28.06	27.69	27.79	27.79	-1.07%	292,080
Apr 17, 2025	28.18	28.18	28.02	28.09	28.09	0.11%	91,573
Apr 16, 2025	28.03	28.15	27.96	28.06	28.06	-0.60%	66,055
Apr 15, 2025	28.29	28.29	28.11	28.23	28.23	0.21%	104,327
Apr 14, 2025	28.19	28.28	28.08	28.17	28.17	0.25%	66,779
Apr 11, 2025	27.89	28.16	27.75	28.10	28.10	0.72%	54,056
Apr 10, 2025	27.76	28.11	27.50	27.90	27.90	-1.10%	564,764
Apr 9, 2025	27.16	28.33	27.16	28.21	28.21	3.64%	439,665
Apr 8, 2025	27.97	27.99	27.18	27.22	27.22	-1.56%	213,625
Apr 7, 2025	27.25	27.85	27.05	27.65	27.65	0.51%	344,950
Apr 4, 2025	27.76	27.91	27.50	27.51	27.51	-2.38%	250,378