HEZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.45	42.67	42.19	42.28	42.28	-1.12%	18,207
Mar 26, 2026	43.02	43.29	42.75	42.76	42.76	-1.66%	19,334
Mar 25, 2026	43.48	43.62	43.36	43.48	43.48	1.40%	37,767
Mar 24, 2026	42.59	43.04	42.44	42.88	42.88	-0.42%	45,773
Mar 23, 2026	42.92	43.56	42.85	43.06	43.06	2.26%	26,431
Mar 20, 2026	43.02	43.02	41.98	42.11	42.11	-3.02%	19,140
Mar 19, 2026	43.01	43.48	43.01	43.42	43.42	-0.98%	12,458
Mar 18, 2026	44.47	44.47	43.85	43.85	43.85	-1.22%	8,493
Mar 17, 2026	44.39	44.71	44.34	44.39	44.39	0.26%	9,248
Mar 16, 2026	44.32	44.41	44.18	44.28	44.28	0.92%	19,533
Mar 13, 2026	44.31	44.50	43.86	43.87	43.87	-0.43%	15,699
Mar 12, 2026	44.17	44.30	43.93	44.06	44.06	-1.07%	17,319
Mar 11, 2026	44.28	44.57	44.21	44.54	44.54	0.24%	23,709
Mar 10, 2026	44.51	44.94	44.34	44.43	44.43	0.05%	21,603
Mar 9, 2026	43.39	44.43	43.15	44.41	44.41	1.04%	25,477
Mar 6, 2026	43.72	44.15	43.55	43.96	43.96	-1.11%	29,405
Mar 5, 2026	44.64	44.93	44.18	44.45	44.45	-1.85%	1,296,306
Mar 4, 2026	45.05	45.29	44.90	45.29	45.29	1.03%	83,203
Mar 3, 2026	44.81	44.94	44.13	44.83	44.83	-2.59%	84,955
Mar 2, 2026	46.15	46.20	45.90	46.02	46.02	-1.56%	90,325
Feb 27, 2026	46.96	47.04	46.65	46.75	46.75	-0.84%	37,973
Feb 26, 2026	47.25	47.25	46.87	47.15	47.15	-0.31%	38,262
Feb 25, 2026	47.41	47.41	46.97	47.29	47.29	0.85%	35,260
Feb 24, 2026	46.94	46.94	46.68	46.89	46.89	0.24%	11,795
Feb 23, 2026	47.02	47.14	46.58	46.78	46.78	-0.21%	28,108
Feb 20, 2026	46.50	46.90	46.50	46.88	46.88	1.14%	28,647
Feb 19, 2026	46.16	46.35	46.04	46.35	46.35	-0.30%	29,815
Feb 18, 2026	46.56	46.61	46.28	46.49	46.49	0.78%	16,004
Feb 17, 2026	45.71	46.14	45.71	46.13	46.13	1.07%	46,674
Feb 13, 2026	45.75	45.81	45.53	45.64	45.64	-0.47%	38,624
Feb 12, 2026	46.34	46.40	45.79	45.85	45.85	-1.03%	26,623
Feb 11, 2026	46.27	46.34	45.92	46.33	46.33	0.26%	265,647
Feb 10, 2026	46.23	46.34	46.10	46.21	46.21	-0.04%	45,363
Feb 9, 2026	45.96	46.26	45.86	46.23	46.23	0.72%	31,513
Feb 6, 2026	45.46	45.90	45.46	45.90	45.90	1.68%	14,602
Feb 5, 2026	45.12	45.37	44.97	45.14	45.14	-0.92%	34,828
Feb 4, 2026	45.86	45.93	45.39	45.56	45.56	-0.11%	14,444
Feb 3, 2026	45.72	45.72	45.39	45.61	45.61	-0.63%	22,702
Feb 2, 2026	45.50	45.90	45.22	45.90	45.90	1.44%	25,195
Jan 30, 2026	45.30	45.40	45.17	45.25	45.25	0.02%	58,408
Jan 29, 2026	45.35	45.38	44.88	45.24	45.24	-0.02%	16,444
Jan 28, 2026	45.25	45.28	45.13	45.25	45.25	-0.57%	27,855
Jan 27, 2026	48.00	48.00	45.45	45.51	45.51	0.46%	39,588
Jan 26, 2026	45.25	45.39	45.23	45.30	45.30	0.15%	171,635
Jan 23, 2026	45.13	45.23	45.05	45.23	45.23	0.04%	14,199
Jan 22, 2026	45.25	45.43	45.16	45.21	45.21	0.07%	26,862
Jan 21, 2026	44.61	45.22	44.35	45.18	45.18	1.55%	473,968
Jan 20, 2026	48.54	48.54	44.11	44.49	44.49	-2.73%	35,086
Jan 16, 2026	45.69	45.83	45.57	45.74	45.74	0.20%	657,719
Jan 15, 2026	45.80	45.84	45.63	45.65	45.65	0.18%	71,573