HEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.38	30.38	30.09	30.11	30.11	-0.99%	131,935
Feb 20, 2025	30.48	30.48	30.31	30.41	30.41	-0.36%	118,817
Feb 19, 2025	30.43	30.53	30.38	30.52	30.52	0.20%	121,454
Feb 18, 2025	30.46	30.46	30.34	30.46	30.46	0.20%	232,562
Feb 14, 2025	30.46	30.46	30.36	30.40	30.40	0.07%	57,865
Feb 13, 2025	30.14	30.38	30.14	30.38	30.38	0.70%	77,706
Feb 12, 2025	30.17	30.19	30.00	30.17	30.17	-0.20%	245,581
Feb 11, 2025	30.13	30.23	30.11	30.23	30.23	0.05%	48,777
Feb 10, 2025	30.45	30.45	30.10	30.22	30.22	0.52%	75,855
Feb 7, 2025	30.29	30.29	30.02	30.06	30.06	-0.60%	175,291
Feb 6, 2025	30.20	30.27	30.09	30.24	30.24	0.23%	98,719
Feb 5, 2025	30.06	30.17	29.96	30.17	30.17	0.37%	212,783
Feb 4, 2025	29.99	30.06	29.90	30.06	30.06	0.40%	108,687
Feb 3, 2025	29.83	30.01	29.67	29.94	29.94	-0.50%	141,969
Jan 31, 2025	30.21	30.31	30.04	30.09	30.09	-0.27%	109,406
Jan 30, 2025	30.12	30.21	30.02	30.17	30.17	0.37%	178,952
Jan 29, 2025	30.12	30.12	29.97	30.06	30.06	-0.23%	185,974
Jan 28, 2025	29.97	30.16	29.94	30.13	30.13	0.64%	210,502
Jan 27, 2025	30.00	30.00	29.84	29.94	29.94	-1.00%	260,047
Jan 24, 2025	30.33	30.33	30.18	30.24	30.24	-0.20%	355,575
Jan 23, 2025	30.19	30.30	30.14	30.30	30.30	0.43%	106,962
Jan 22, 2025	30.07	30.20	30.07	30.17	30.17	0.33%	231,087
Jan 21, 2025	30.05	30.07	29.93	30.07	30.07	0.60%	1,216,977
Jan 17, 2025	29.96	29.96	29.83	29.89	29.89	0.64%	32,848
Jan 16, 2025	29.83	29.83	29.68	29.70	29.70	-0.13%	28,106
Jan 15, 2025	29.72	29.77	29.61	29.74	29.74	1.57%	20,885
Jan 14, 2025	29.36	29.41	29.16	29.28	29.28	-0.07%	21,839
Jan 13, 2025	29.12	29.30	29.03	29.30	29.30	0.19%	70,340
Jan 10, 2025	29.53	29.53	29.15	29.24	29.24	-1.30%	52,832
Jan 8, 2025	29.60	29.64	29.47	29.63	29.63	0.07%	21,504
Jan 7, 2025	29.92	29.94	29.50	29.61	29.61	-0.84%	152,423
Jan 6, 2025	29.90	30.02	29.79	29.86	29.86	0.47%	132,479
Jan 3, 2025	29.56	29.72	29.52	29.72	29.72	0.92%	237,420
Jan 2, 2025	29.53	29.67	29.26	29.45	29.45	-0.10%	58,345
Dec 31, 2024	29.77	29.77	29.39	29.48	29.48	-0.41%	40,505
Dec 30, 2024	29.57	29.69	29.41	29.60	29.60	-0.77%	41,341
Dec 27, 2024	30.03	30.03	29.65	29.83	29.83	-0.73%	165,805
Dec 26, 2024	30.23	30.23	29.92	30.05	30.05	0.18%	42,041
Dec 24, 2024	29.85	30.00	29.80	30.00	30.00	0.71%	28,315
Dec 23, 2024	29.72	29.78	29.55	29.78	29.78	0.23%	429,603
Dec 20, 2024	29.35	29.91	29.35	29.72	29.62	0.57%	23,793
Dec 19, 2024	29.73	29.73	29.53	29.55	29.45	-0.14%	126,628
Dec 18, 2024	30.22	30.22	29.55	29.59	29.49	-1.89%	43,078
Dec 17, 2024	30.23	30.23	30.11	30.16	30.06	-0.13%	100,300
Dec 16, 2024	30.15	30.26	30.15	30.20	30.10	0.07%	32,580
Dec 13, 2024	30.16	30.24	30.09	30.18	30.08	-0.07%	22,260
Dec 12, 2024	30.24	30.24	30.12	30.20	30.10	-0.07%	34,716
Dec 11, 2024	30.24	30.24	30.13	30.22	30.12	0.40%	76,762
Dec 10, 2024	30.16	30.17	30.06	30.10	30.00	-0.10%	92,329
Dec 9, 2024	30.21	30.21	30.10	30.13	30.03	-0.03%	169,711
Dec 6, 2024	30.17	30.22	30.13	30.14	30.04	-0.07%	22,228
Dec 5, 2024	30.10	30.18	30.10	30.16	30.06	-0.03%	30,704
Dec 4, 2024	30.05	30.17	30.05	30.17	30.07	0.30%	43,118
Dec 3, 2024	30.04	30.08	30.01	30.08	29.98	0.07%	41,521
Dec 2, 2024	30.01	30.08	30.01	30.06	29.96	0.18%	40,395
Nov 29, 2024	29.80	30.03	29.80	30.01	29.91	0.40%	11,779
Nov 27, 2024	29.92	29.94	29.84	29.89	29.79	-0.08%	20,032
Nov 26, 2024	29.92	29.94	29.85	29.91	29.81	0.20%	35,425
Nov 25, 2024	29.83	29.95	29.76	29.85	29.75	0.28%	20,085
Nov 22, 2024	29.63	29.80	29.63	29.77	29.67	0.16%	45,041
Nov 21, 2024	29.58	29.75	29.57	29.72	29.62	0.37%	51,636
Nov 20, 2024	29.51	29.62	29.43	29.61	29.51	-	78,700
Nov 19, 2024	29.41	29.62	29.37	29.61	29.51	0.34%	41,724
Nov 18, 2024	29.38	29.56	29.38	29.51	29.41	0.31%	50,589
Nov 15, 2024	29.45	29.54	29.38	29.42	29.32	-0.91%	57,718
Nov 14, 2024	29.70	29.73	29.62	29.69	29.59	-0.13%	15,515
Nov 13, 2024	29.69	29.75	29.67	29.73	29.63	0.10%	65,206
Nov 12, 2024	29.80	29.80	29.67	29.70	29.60	-0.02%	49,778
Nov 11, 2024	30.01	30.01	29.67	29.71	29.61	-0.02%	27,498
Nov 8, 2024	29.65	29.75	29.65	29.71	29.61	0.17%	53,046
Nov 7, 2024	29.73	29.73	29.57	29.66	29.56	0.34%	71,019
Nov 6, 2024	29.41	29.59	29.39	29.56	29.46	1.48%	36,685
Nov 5, 2024	28.93	29.14	28.93	29.13	29.03	0.80%	46,914
Nov 4, 2024	28.90	28.99	28.84	28.90	28.80	-0.14%	234,324
Nov 1, 2024	29.00	29.09	28.92	28.94	28.84	0.24%	823,312
Oct 31, 2024	29.11	29.11	28.87	28.87	28.77	-1.13%	26,755
Oct 30, 2024	29.30	29.30	29.15	29.20	29.10	-0.09%	27,567
Oct 29, 2024	29.15	29.28	29.15	29.23	29.13	0.08%	33,123
Oct 28, 2024	29.29	29.29	29.20	29.20	29.10	0.05%	11,000
Oct 25, 2024	29.28	29.31	29.13	29.19	29.09	0.02%	19,000
Oct 24, 2024	29.30	29.30	29.10	29.18	29.08	0.22%	13,592
Oct 23, 2024	29.34	29.34	29.01	29.12	29.02	-0.57%	12,822
Oct 22, 2024	29.22	29.29	29.17	29.28	29.18	0.02%	14,504
Oct 21, 2024	29.26	29.30	29.20	29.28	29.18	-	35,759
Oct 18, 2024	29.27	29.31	29.23	29.28	29.18	0.23%	68,417
Oct 17, 2024	29.21	29.24	29.18	29.21	29.11	0.05%	12,944
Oct 16, 2024	29.10	29.20	29.06	29.20	29.10	0.40%	35,639
Oct 15, 2024	29.21	29.22	29.06	29.08	28.98	-0.36%	36,475
Oct 14, 2024	29.08	29.23	29.08	29.19	29.09	0.31%	82,927
Oct 11, 2024	29.01	29.12	29.01	29.10	29.00	0.31%	22,918
Oct 10, 2024	28.84	29.03	28.84	29.01	28.91	-0.05%	41,580
Oct 9, 2024	28.88	29.04	28.88	29.02	28.92	0.43%	19,190
Oct 8, 2024	28.78	28.93	28.78	28.90	28.80	0.54%	37,485
Oct 7, 2024	28.83	28.84	28.69	28.74	28.64	-0.52%	13,511
Oct 4, 2024	28.81	28.89	28.73	28.89	28.79	0.56%	13,789
Oct 3, 2024	28.87	28.87	28.65	28.73	28.63	-0.10%	43,462
Oct 2, 2024	28.67	28.76	28.62	28.76	28.66	-	28,103
Oct 1, 2024	28.78	28.80	28.64	28.76	28.66	-0.42%	42,200
Sep 30, 2024	28.79	28.89	28.72	28.88	28.78	0.16%	47,321
Sep 27, 2024	28.87	28.88	28.76	28.84	28.74	0.02%	71,188