HEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	31.76	31.82	31.69	31.77	31.77	0.28%	37,362
Oct 30, 2025	31.64	31.82	31.64	31.68	31.68	-0.41%	642,377
Oct 29, 2025	31.87	31.87	31.77	31.81	31.81	-0.13%	40,970
Oct 28, 2025	31.94	31.94	31.79	31.85	31.85	0.09%	46,842
Oct 27, 2025	31.77	31.86	31.77	31.82	31.82	0.51%	93,203
Oct 24, 2025	31.67	31.71	31.65	31.66	31.66	0.41%	32,763
Oct 23, 2025	31.43	31.58	31.43	31.53	31.53	0.16%	70,219
Oct 22, 2025	31.51	31.53	31.32	31.48	31.48	-0.06%	33,203
Oct 21, 2025	31.19	31.56	31.19	31.50	31.50	0.02%	59,207
Oct 20, 2025	31.50	31.54	31.46	31.49	31.49	0.58%	34,282
Oct 17, 2025	31.24	31.35	31.13	31.31	31.31	0.38%	31,291
Oct 16, 2025	31.26	31.36	31.13	31.19	31.19	-0.29%	75,126
Oct 15, 2025	31.26	31.39	31.17	31.28	31.28	0.26%	70,167
Oct 14, 2025	31.09	31.32	31.00	31.20	31.20	-0.13%	37,817
Oct 13, 2025	31.20	31.28	31.13	31.24	31.24	0.84%	44,516
Oct 10, 2025	31.45	31.45	30.95	30.98	30.98	-1.23%	127,377
Oct 9, 2025	31.51	31.51	31.34	31.37	31.37	-0.01%	54,079
Oct 8, 2025	31.32	31.40	31.31	31.37	31.37	0.25%	33,545
Oct 7, 2025	31.35	31.38	31.28	31.29	31.29	-0.12%	28,562
Oct 6, 2025	31.42	31.42	31.33	31.33	31.33	0.12%	33,792
Oct 3, 2025	31.23	31.36	31.23	31.29	31.29	0.11%	88,804
Oct 2, 2025	31.26	31.30	31.22	31.26	31.26	-0.07%	118,082
Oct 1, 2025	31.21	31.29	31.19	31.28	31.28	0.14%	58,549
Sep 30, 2025	31.23	31.24	31.14	31.24	31.24	0.18%	44,265
Sep 29, 2025	31.19	31.21	31.14	31.18	31.18	0.26%	42,068
Sep 26, 2025	30.85	31.13	30.85	31.10	31.10	0.35%	30,190
Sep 25, 2025	30.92	31.04	30.92	30.99	30.99	-0.55%	45,153
Sep 24, 2025	31.22	31.23	31.13	31.16	31.06	-0.03%	41,919
Sep 23, 2025	31.27	31.28	31.12	31.17	31.07	-0.31%	87,954
Sep 22, 2025	31.15	31.31	31.15	31.27	31.17	0.28%	40,981
Sep 19, 2025	31.17	31.22	31.16	31.18	31.08	0.13%	49,817
Sep 18, 2025	31.13	31.22	31.12	31.14	31.04	0.19%	96,979
Sep 17, 2025	31.16	31.16	31.01	31.08	30.98	-0.03%	151,565
Sep 16, 2025	31.12	31.18	31.09	31.09	30.99	-0.03%	94,257
Sep 15, 2025	31.21	31.21	31.09	31.10	31.00	0.10%	25,322
Sep 12, 2025	31.13	31.13	31.05	31.07	30.97	0.03%	45,328
Sep 11, 2025	30.96	31.11	30.96	31.06	30.96	0.26%	17,479
Sep 10, 2025	31.01	31.07	30.96	30.98	30.88	-0.03%	69,726
Sep 9, 2025	30.95	31.00	30.89	30.99	30.89	0.13%	68,603
Sep 8, 2025	30.85	30.96	30.85	30.95	30.85	0.32%	36,477
Sep 5, 2025	30.99	31.00	30.78	30.85	30.75	-0.06%	29,596
Sep 4, 2025	30.71	30.93	30.71	30.87	30.77	0.19%	123,935
Sep 3, 2025	30.78	30.82	30.69	30.81	30.71	0.29%	42,792
Sep 2, 2025	30.52	30.74	30.52	30.72	30.62	-0.16%	31,615
Aug 29, 2025	30.78	30.86	30.76	30.77	30.67	-0.33%	198,975
Aug 28, 2025	30.87	30.88	30.81	30.87	30.77	0.12%	37,252
Aug 27, 2025	30.77	30.85	30.77	30.84	30.74	0.28%	60,857
Aug 26, 2025	30.74	30.79	30.70	30.75	30.65	0.13%	40,184
Aug 25, 2025	30.45	30.80	30.45	30.71	30.61	-0.26%	52,294
Aug 22, 2025	30.62	30.80	30.61	30.79	30.69	0.84%	223,142