HEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	31.90	31.95	31.61	31.65	31.65	-0.41%	77,833
Mar 12, 2026	31.96	31.97	31.78	31.78	31.78	-1.09%	104,353
Mar 11, 2026	32.21	32.23	32.06	32.13	32.13	-0.09%	36,014
Mar 10, 2026	32.16	32.35	32.11	32.16	32.16	-0.10%	67,883
Mar 9, 2026	31.90	32.27	31.77	32.19	32.19	0.29%	204,183
Mar 6, 2026	32.08	32.17	32.00	32.10	32.10	-0.16%	207,824
Mar 5, 2026	32.29	32.43	32.15	32.15	32.15	-0.97%	223,521
Mar 4, 2026	32.40	32.50	32.29	32.47	32.47	0.58%	21,229
Mar 3, 2026	32.08	32.36	31.98	32.28	32.28	-0.71%	301,875
Mar 2, 2026	32.29	32.55	32.29	32.51	32.51	0.06%	98,340
Feb 27, 2026	32.27	32.50	32.27	32.49	32.49	-0.18%	74,018
Feb 26, 2026	32.66	32.66	32.42	32.55	32.55	-0.28%	43,448
Feb 25, 2026	32.65	32.67	32.55	32.64	32.64	0.37%	36,825
Feb 24, 2026	32.39	32.53	32.39	32.52	32.52	0.53%	43,139
Feb 23, 2026	32.52	32.52	32.29	32.35	32.35	-0.71%	40,648
Feb 20, 2026	32.31	32.58	32.31	32.58	32.58	0.49%	131,059
Feb 19, 2026	32.44	32.44	32.32	32.42	32.42	-0.03%	46,216
Feb 18, 2026	32.26	32.53	32.26	32.43	32.43	0.40%	361,761
Feb 17, 2026	32.19	32.37	32.08	32.30	32.30	0.16%	52,101
Feb 13, 2026	32.22	32.40	32.20	32.25	32.25	0.12%	60,978
Feb 12, 2026	32.65	32.65	32.21	32.21	32.21	-1.10%	67,566
Feb 11, 2026	32.78	32.78	32.45	32.57	32.57	0.09%	40,324
Feb 10, 2026	32.59	32.64	32.54	32.54	32.54	-0.13%	213,066
Feb 9, 2026	32.48	32.62	32.45	32.58	32.58	0.43%	67,710
Feb 6, 2026	32.14	32.49	32.14	32.44	32.44	1.22%	30,874
Feb 5, 2026	32.20	32.24	32.05	32.05	32.05	-0.77%	26,737
Feb 4, 2026	32.39	32.44	32.23	32.30	32.30	-0.19%	53,769
Feb 3, 2026	32.51	32.58	32.26	32.36	32.36	-0.55%	226,904
Feb 2, 2026	32.45	32.59	32.44	32.54	32.54	0.28%	70,392
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