HEZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	42.37	42.76	42.22	42.76	42.76	0.28%	15,753
Nov 6, 2025	42.92	42.92	42.62	42.64	42.64	-1.21%	13,268
Nov 5, 2025	42.82	43.18	42.82	43.16	43.16	0.89%	1,220,298
Nov 4, 2025	42.83	42.99	42.78	42.78	42.78	-0.93%	16,796
Nov 3, 2025	43.38	43.38	43.11	43.18	43.18	0.16%	34,833
Oct 31, 2025	43.08	43.13	42.94	43.11	43.11	-0.21%	88,321
Oct 30, 2025	43.07	43.35	43.07	43.20	43.20	-0.30%	30,087
Oct 29, 2025	43.42	43.45	43.13	43.33	43.33	0.09%	21,732
Oct 28, 2025	43.30	43.38	43.26	43.29	43.29	-0.16%	28,925
Oct 27, 2025	43.32	43.41	43.27	43.36	43.36	0.63%	25,028
Oct 24, 2025	43.06	43.19	43.02	43.09	43.09	-0.19%	20,247
Oct 23, 2025	42.96	43.21	42.96	43.17	43.17	0.58%	17,892
Oct 22, 2025	43.10	43.14	42.67	42.92	42.92	-0.51%	47,119
Oct 21, 2025	43.33	43.33	43.08	43.14	43.14	-0.14%	23,921
Oct 20, 2025	42.99	43.21	42.99	43.20	43.20	0.80%	19,306
Oct 17, 2025	42.65	42.88	42.61	42.86	42.86	0.04%	17,122
Oct 16, 2025	42.77	42.95	42.67	42.84	42.84	0.72%	16,594
Oct 15, 2025	42.75	42.75	42.48	42.54	42.54	-0.09%	18,941
Oct 14, 2025	42.16	42.68	42.16	42.58	42.58	0.26%	31,364
Oct 13, 2025	42.32	42.49	42.25	42.46	42.46	1.18%	26,110
Oct 10, 2025	42.81	42.95	41.95	41.97	41.97	-1.97%	15,034
Oct 9, 2025	42.94	42.96	42.72	42.82	42.82	-0.24%	29,723
Oct 8, 2025	42.85	43.00	42.85	42.92	42.92	0.75%	27,712
Oct 7, 2025	42.84	42.84	42.58	42.60	42.60	-0.42%	32,065
Oct 6, 2025	42.85	42.89	42.74	42.78	42.78	-0.33%	47,837
Oct 3, 2025	42.94	42.98	42.85	42.92	42.92	-0.16%	52,849
Oct 2, 2025	42.94	43.00	42.83	42.99	42.99	0.77%	15,508
Oct 1, 2025	42.28	42.69	42.28	42.66	42.66	1.18%	17,298
Sep 30, 2025	41.99	42.17	41.94	42.16	42.16	0.68%	36,149
Sep 29, 2025	41.83	41.96	41.83	41.88	41.88	0.14%	112,234
Sep 26, 2025	41.68	41.82	41.66	41.82	41.82	0.77%	18,845
Sep 25, 2025	41.30	41.50	41.30	41.50	41.50	-0.01%	17,033
Sep 24, 2025	41.48	41.60	41.46	41.51	41.51	0.11%	21,296
Sep 23, 2025	41.54	41.69	41.39	41.46	41.46	0.02%	31,286
Sep 22, 2025	41.35	41.48	41.27	41.45	41.45	-0.11%	21,236
Sep 19, 2025	41.51	41.52	41.41	41.50	41.50	0.14%	34,048
Sep 18, 2025	41.15	41.53	41.15	41.44	41.44	1.18%	31,863
Sep 17, 2025	40.94	41.05	40.83	40.95	40.95	-0.33%	16,068
Sep 16, 2025	41.22	41.22	40.96	41.09	41.09	-0.98%	143,699
Sep 15, 2025	41.45	41.53	41.36	41.49	41.49	0.61%	21,625
Sep 12, 2025	41.15	41.24	41.09	41.24	41.24	0.05%	44,137
Sep 11, 2025	41.03	41.24	41.02	41.22	41.22	0.83%	28,710
Sep 10, 2025	41.00	41.01	40.85	40.88	40.88	-0.32%	68,846
Sep 9, 2025	40.83	41.05	40.83	41.01	41.01	0.47%	66,273
Sep 8, 2025	40.73	40.90	40.70	40.82	40.82	0.64%	37,602
Sep 5, 2025	40.71	40.71	40.40	40.56	40.56	-0.39%	54,914
Sep 4, 2025	40.56	40.85	40.49	40.72	40.72	0.70%	54,435
Sep 3, 2025	40.35	40.48	40.34	40.44	40.44	0.01%	1,388,700
Sep 2, 2025	40.59	40.59	40.16	40.43	40.43	-0.86%	60,763
Aug 29, 2025	40.99	41.04	40.78	40.78	40.78	-0.79%	16,910