HEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	29.11	29.11	28.87	28.87	28.87	-1.13%	26,755
Oct 30, 2024	29.30	29.30	29.15	29.20	29.20	-0.10%	27,600
Oct 29, 2024	29.15	29.28	29.15	29.23	29.23	0.10%	33,123
Oct 28, 2024	29.29	29.29	29.20	29.20	29.20	0.03%	11,000
Oct 25, 2024	29.28	29.31	29.13	29.19	29.19	0.03%	19,000
Oct 24, 2024	29.30	29.30	29.10	29.18	29.18	0.21%	13,600
Oct 23, 2024	29.34	29.34	29.01	29.12	29.12	-0.55%	12,822
Oct 22, 2024	29.22	29.29	29.17	29.28	29.28	0.03%	14,504
Oct 21, 2024	29.26	29.30	29.20	29.27	29.27	-	35,800
Oct 18, 2024	29.27	29.31	29.23	29.27	29.27	0.21%	68,417
Oct 17, 2024	29.21	29.24	29.17	29.21	29.21	0.07%	12,944
Oct 16, 2024	29.10	29.19	29.06	29.19	29.19	0.38%	35,639
Oct 15, 2024	29.21	29.22	29.06	29.08	29.08	-0.38%	36,500
Oct 14, 2024	29.08	29.23	29.08	29.19	29.19	0.34%	82,927
Oct 11, 2024	29.01	29.12	29.01	29.09	29.09	0.28%	22,918
Oct 10, 2024	28.84	29.03	28.84	29.01	29.01	-0.03%	41,600
Oct 9, 2024	28.88	29.04	28.88	29.02	29.02	0.42%	19,200
Oct 8, 2024	28.77	28.93	28.77	28.90	28.90	0.56%	37,500
Oct 7, 2024	28.83	28.84	28.69	28.74	28.74	-0.52%	13,511
Oct 4, 2024	28.81	28.89	28.73	28.89	28.89	0.56%	13,800
Oct 3, 2024	28.87	28.87	28.65	28.73	28.73	-0.10%	43,500
Oct 2, 2024	28.67	28.76	28.62	28.76	28.76	-	28,103
Oct 1, 2024	28.78	28.80	28.64	28.76	28.76	-0.42%	42,200
Sep 30, 2024	28.79	28.89	28.72	28.88	28.88	0.14%	47,321
Sep 27, 2024	28.87	28.88	28.76	28.84	28.84	0.03%	71,200
Sep 26, 2024	28.85	28.85	28.76	28.83	28.83	0.38%	8,604
Sep 25, 2024	28.71	28.82	28.71	28.72	28.72	-0.42%	36,601
Sep 24, 2024	28.81	28.86	28.75	28.84	28.76	0.07%	16,502
Sep 23, 2024	28.76	28.83	28.75	28.82	28.74	0.21%	36,111
Sep 20, 2024	28.71	28.76	28.65	28.76	28.68	-0.07%	37,200
Sep 19, 2024	28.69	28.78	28.68	28.78	28.70	1.30%	138,812
Sep 18, 2024	28.45	28.58	28.38	28.41	28.33	-0.11%	34,600
Sep 17, 2024	28.54	28.56	28.39	28.44	28.36	-0.11%	13,900
Sep 16, 2024	28.25	28.47	28.25	28.47	28.39	0.21%	37,300
Sep 13, 2024	28.37	28.45	28.36	28.41	28.33	0.35%	10,042
Sep 12, 2024	28.17	28.31	28.12	28.31	28.23	0.46%	6,103
Sep 11, 2024	27.60	28.18	27.60	28.18	28.10	0.93%	36,000
Sep 10, 2024	28.15	28.15	27.82	27.92	27.84	0.29%	19,400
Sep 9, 2024	27.77	27.89	27.71	27.84	27.76	0.87%	70,205
Sep 6, 2024	27.95	27.95	27.59	27.60	27.52	-1.22%	51,123
Sep 5, 2024	27.95	28.06	27.86	27.94	27.86	-0.29%	31,700
Sep 4, 2024	28.00	28.11	27.96	28.02	27.94	-0.14%	93,540
Sep 3, 2024	28.26	28.33	27.98	28.06	27.98	-1.37%	13,300
Aug 30, 2024	28.23	28.45	28.23	28.45	28.37	0.46%	10,146
Aug 29, 2024	28.39	28.44	28.25	28.32	28.24	0.18%	10,300
Aug 28, 2024	28.25	28.33	28.15	28.27	28.19	-0.53%	30,900
Aug 27, 2024	28.16	28.42	28.16	28.42	28.34	0.39%	77,343
Aug 26, 2024	28.34	28.46	28.27	28.31	28.23	-0.25%	104,723
Aug 23, 2024	28.32	28.38	28.25	28.38	28.30	0.89%	95,800
Aug 22, 2024	28.36	28.38	28.12	28.13	28.05	-0.60%	43,703
Aug 21, 2024	28.28	28.36	28.22	28.30	28.22	0.25%	493,800
Aug 20, 2024	28.19	28.29	28.19	28.23	28.15	-0.11%	241,501
Aug 19, 2024	28.16	28.27	28.10	28.26	28.18	0.64%	82,343
Aug 16, 2024	28.02	28.12	28.02	28.08	28.00	0.14%	15,700
Aug 15, 2024	27.98	28.06	27.97	28.04	27.96	1.26%	22,017
Aug 14, 2024	27.76	27.76	27.52	27.69	27.61	0.44%	103,944
Aug 13, 2024	27.33	27.59	27.33	27.57	27.49	1.25%	48,500
Aug 12, 2024	27.38	27.38	27.18	27.23	27.15	-	34,940
Aug 9, 2024	27.40	27.40	27.14	27.23	27.15	0.11%	150,219
Aug 8, 2024	26.93	27.20	26.89	27.20	27.12	1.76%	18,422
Aug 7, 2024	26.81	27.16	26.73	26.73	26.66	-0.56%	31,600
Aug 6, 2024	26.93	27.14	26.88	26.88	26.81	0.19%	23,104
Aug 5, 2024	26.99	26.99	26.71	26.83	26.76	-1.72%	158,600
Aug 2, 2024	27.36	27.36	27.13	27.30	27.22	-1.19%	47,000
Aug 1, 2024	28.00	28.00	27.51	27.63	27.55	-0.97%	91,332
Jul 31, 2024	27.80	27.97	27.80	27.90	27.82	1.20%	18,500
Jul 30, 2024	27.76	27.76	27.46	27.57	27.49	-0.43%	87,000
Jul 29, 2024	27.65	27.73	27.65	27.69	27.61	0.25%	123,819
Jul 26, 2024	27.46	27.72	27.46	27.62	27.54	0.66%	110,246
Jul 25, 2024	27.53	27.75	27.41	27.44	27.36	-0.40%	44,516
Jul 24, 2024	27.69	27.69	27.52	27.55	27.47	-1.36%	240,138
Jul 23, 2024	28.01	28.04	27.93	27.93	27.85	-0.25%	16,400
Jul 22, 2024	28.22	28.22	27.87	28.00	27.92	0.65%	37,200
Jul 19, 2024	27.91	27.92	27.77	27.82	27.74	-0.43%	166,300
Jul 18, 2024	27.98	27.98	27.86	27.94	27.86	-0.25%	63,700
Jul 17, 2024	28.02	28.08	27.98	28.01	27.93	-0.50%	95,000
Jul 16, 2024	28.21	28.21	28.09	28.15	28.07	0.21%	15,800
Jul 15, 2024	28.08	28.12	28.05	28.09	28.01	0.14%	22,746
Jul 12, 2024	28.01	28.11	28.01	28.05	27.97	0.29%	31,100
Jul 11, 2024	28.03	28.08	27.96	27.97	27.89	-0.32%	27,537
Jul 10, 2024	27.97	28.08	27.96	28.06	27.98	0.36%	45,900
Jul 9, 2024	27.96	27.97	27.94	27.96	27.88	-	62,904
Jul 8, 2024	27.99	27.99	27.91	27.96	27.88	0.04%	587,600
Jul 5, 2024	27.89	27.95	27.85	27.95	27.87	0.32%	23,701
Jul 3, 2024	27.75	27.86	27.75	27.86	27.78	0.32%	28,300
Jul 2, 2024	27.78	27.78	27.65	27.77	27.70	0.29%	13,435
Jul 1, 2024	27.85	27.85	27.62	27.69	27.61	0.07%	74,700
Jun 28, 2024	27.76	27.79	27.65	27.67	27.59	-0.14%	167,700
Jun 27, 2024	27.74	27.74	27.66	27.71	27.63	0.14%	13,815
Jun 26, 2024	27.64	27.67	27.60	27.67	27.59	-	72,123
Jun 25, 2024	27.71	27.71	27.59	27.67	27.59	-0.14%	11,210
Jun 24, 2024	27.72	27.78	27.68	27.71	27.53	-0.22%	29,400
Jun 21, 2024	27.63	27.77	27.63	27.77	27.59	0.36%	15,122
Jun 20, 2024	27.73	27.75	27.67	27.67	27.49	-0.36%	96,327
Jun 18, 2024	27.65	27.77	27.65	27.77	27.59	0.18%	16,332
Jun 17, 2024	27.62	27.73	27.60	27.72	27.54	0.36%	25,437
Jun 14, 2024	27.57	27.62	27.56	27.62	27.44	-0.07%	11,717
Jun 13, 2024	27.58	27.65	27.54	27.64	27.46	0.14%	36,900
Jun 12, 2024	27.65	27.65	27.54	27.60	27.42	0.62%	12,600
Jun 11, 2024	27.31	27.43	27.29	27.43	27.25	0.15%	34,400