HEZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.93	39.97	39.64	39.74	39.74	-0.28%	52,923
Feb 20, 2025	39.95	40.00	39.75	39.85	39.85	0.03%	43,964
Feb 19, 2025	39.91	39.93	39.76	39.84	39.84	-1.41%	54,797
Feb 18, 2025	40.37	40.41	40.10	40.41	40.41	0.99%	16,531
Feb 14, 2025	40.16	40.23	39.98	40.02	40.02	0.31%	34,840
Feb 13, 2025	39.91	40.24	39.73	39.89	39.89	0.48%	151,426
Feb 12, 2025	39.26	39.71	39.26	39.70	39.70	0.84%	74,086
Feb 11, 2025	39.17	39.37	39.13	39.37	39.37	0.56%	402,408
Feb 10, 2025	38.96	39.15	38.96	39.15	39.15	0.95%	38,975
Feb 7, 2025	39.00	39.01	38.73	38.78	38.78	0.21%	35,729
Feb 6, 2025	38.85	39.06	38.70	38.70	38.70	0.65%	63,252
Feb 5, 2025	38.39	38.61	38.27	38.45	38.45	0.31%	43,563
Feb 4, 2025	38.00	38.47	38.00	38.33	38.33	0.76%	179,702
Feb 3, 2025	37.94	38.18	37.80	38.04	38.04	-1.01%	43,014
Jan 31, 2025	38.67	38.72	38.35	38.43	38.43	-0.52%	36,155
Jan 30, 2025	38.27	38.77	38.27	38.63	38.63	0.89%	106,982
Jan 29, 2025	38.28	38.31	38.16	38.29	38.29	0.47%	26,080
Jan 28, 2025	38.17	38.26	37.90	38.11	38.11	-0.08%	30,315
Jan 27, 2025	37.87	38.14	37.87	38.14	38.14	0.15%	28,868
Jan 24, 2025	38.18	38.19	38.05	38.08	38.08	-0.40%	51,284
Jan 23, 2025	37.98	38.24	37.94	38.24	38.24	0.91%	22,711
Jan 22, 2025	38.02	38.06	37.88	37.89	37.89	0.03%	26,863
Jan 21, 2025	37.74	37.94	37.68	37.88	37.88	0.69%	74,919
Jan 17, 2025	37.62	37.66	37.56	37.62	37.62	1.05%	92,578
Jan 16, 2025	37.24	37.31	37.11	37.23	37.23	0.97%	49,557
Jan 15, 2025	36.87	36.97	36.81	36.87	36.87	1.05%	102,222
Jan 14, 2025	36.55	36.55	36.39	36.49	36.49	0.22%	19,317
Jan 13, 2025	36.20	36.42	36.16	36.41	36.41	-0.27%	44,605
Jan 10, 2025	36.73	36.73	36.35	36.51	36.51	-0.08%	40,491
Jan 8, 2025	36.48	36.55	36.37	36.54	36.54	-0.14%	10,821
Jan 7, 2025	36.79	36.79	36.52	36.59	36.59	0.60%	13,194
Jan 6, 2025	35.11	36.62	35.11	36.37	36.37	1.46%	15,429
Jan 3, 2025	35.94	35.94	35.77	35.85	35.85	-0.31%	8,627
Jan 2, 2025	35.96	36.11	35.85	35.96	35.96	0.33%	47,378
Dec 31, 2024	36.06	36.06	35.79	35.84	35.84	0.56%	21,774
Dec 30, 2024	35.77	35.82	35.64	35.64	35.64	-0.73%	41,019
Dec 27, 2024	35.83	35.96	35.77	35.90	35.90	-0.41%	19,724
Dec 26, 2024	35.98	36.11	35.98	36.05	36.05	0.08%	6,246
Dec 24, 2024	35.80	36.04	35.69	36.02	36.02	0.36%	16,749
Dec 23, 2024	35.60	35.89	35.53	35.89	35.89	0.90%	77,551
Dec 20, 2024	35.35	35.76	35.31	35.57	35.57	-0.90%	19,096
Dec 19, 2024	36.01	36.05	35.88	35.89	35.65	-0.37%	16,090
Dec 18, 2024	36.46	36.59	35.96	36.03	35.78	-1.05%	13,728
Dec 17, 2024	36.45	36.51	36.35	36.41	36.16	-0.26%	19,427
Dec 16, 2024	36.50	36.61	36.44	36.51	36.26	-0.37%	10,383
Dec 13, 2024	36.77	36.77	36.56	36.64	36.39	0.06%	10,380
Dec 12, 2024	36.67	36.74	36.62	36.62	36.37	-0.33%	10,418
Dec 11, 2024	36.69	36.75	36.61	36.74	36.49	0.62%	19,728
Dec 10, 2024	36.74	36.74	36.48	36.51	36.27	-0.42%	10,989
Dec 9, 2024	36.79	36.88	36.67	36.67	36.42	0.01%	7,277
Dec 6, 2024	36.67	36.75	36.62	36.67	36.42	0.46%	13,487
Dec 5, 2024	36.47	36.55	36.45	36.50	36.25	0.85%	2,947
Dec 4, 2024	36.34	36.39	36.14	36.19	35.94	0.47%	45,398
Dec 3, 2024	35.91	36.06	35.24	36.02	35.78	0.39%	43,023
Dec 2, 2024	35.79	35.96	35.46	35.88	35.64	0.50%	46,870
Nov 29, 2024	35.32	35.70	35.32	35.70	35.46	1.32%	11,113
Nov 27, 2024	35.16	35.24	35.10	35.24	35.00	-0.13%	14,876
Nov 26, 2024	35.50	35.57	35.25	35.28	35.04	-0.73%	105,497
Nov 25, 2024	35.58	35.65	35.50	35.54	35.30	0.03%	9,601
Nov 22, 2024	35.40	35.56	35.40	35.53	35.29	0.69%	18,180
Nov 21, 2024	35.05	35.32	35.00	35.29	35.05	0.14%	26,154
Nov 20, 2024	35.11	35.24	35.05	35.24	35.00	0.11%	6,816
Nov 19, 2024	34.90	35.27	34.90	35.20	34.96	-0.40%	23,357
Nov 18, 2024	35.27	35.45	35.27	35.34	35.10	-0.45%	93,956
Nov 15, 2024	35.55	35.59	35.32	35.50	35.26	-0.09%	8,607
Nov 14, 2024	35.65	35.72	35.53	35.53	35.29	0.97%	169,214
Nov 13, 2024	34.90	35.26	34.89	35.19	34.95	-0.28%	7,879
Nov 12, 2024	35.54	35.60	35.07	35.29	35.05	-1.39%	139,552
Nov 11, 2024	35.92	35.94	35.78	35.79	35.54	0.52%	9,934
Nov 8, 2024	35.56	35.62	35.44	35.60	35.36	-0.83%	17,148
Nov 7, 2024	35.83	35.99	35.73	35.90	35.65	1.16%	30,372
Nov 6, 2024	35.62	35.62	35.37	35.48	35.24	-1.12%	9,314
Nov 5, 2024	35.75	35.93	35.74	35.89	35.64	0.53%	5,991
Nov 4, 2024	35.85	35.85	35.67	35.70	35.46	-0.33%	3,195
Nov 1, 2024	35.91	35.95	35.77	35.82	35.57	0.76%	7,290
Oct 31, 2024	35.55	35.58	35.38	35.55	35.30	-0.74%	6,665
Oct 30, 2024	35.83	36.01	35.81	35.81	35.57	-1.46%	4,910
Oct 29, 2024	36.27	36.42	36.27	36.34	36.10	-0.60%	3,389
Oct 28, 2024	36.34	36.56	36.34	36.56	36.31	0.94%	5,712
Oct 25, 2024	36.32	36.36	36.22	36.22	35.97	-0.30%	1,597
Oct 24, 2024	36.51	36.51	36.18	36.33	36.08	0.33%	12,662
Oct 23, 2024	36.32	36.32	36.17	36.21	35.96	-0.59%	2,738
Oct 22, 2024	36.40	36.48	36.33	36.43	36.18	-0.23%	203,910
Oct 21, 2024	36.60	36.61	36.45	36.51	36.26	-0.57%	283,736
Oct 18, 2024	36.73	36.78	36.70	36.72	36.47	0.69%	5,810
Oct 17, 2024	36.50	36.54	36.46	36.47	36.22	1.22%	8,896
Oct 16, 2024	36.29	36.36	36.03	36.03	35.79	-0.70%	15,127
Oct 15, 2024	36.87	36.87	36.23	36.28	36.04	-1.80%	4,389
Oct 14, 2024	36.78	37.03	36.78	36.95	36.70	0.76%	2,857
Oct 11, 2024	36.50	36.78	36.50	36.67	36.42	0.55%	5,736
Oct 10, 2024	36.42	36.57	36.40	36.47	36.22	-0.30%	9,542
Oct 9, 2024	36.35	36.64	36.35	36.58	36.33	0.63%	3,932
Oct 8, 2024	36.36	36.47	36.25	36.35	36.10	-	5,200
Oct 7, 2024	36.45	36.45	36.23	36.35	36.10	-0.47%	5,243
Oct 4, 2024	36.42	36.62	36.36	36.52	36.27	1.14%	4,718
Oct 3, 2024	36.16	36.20	36.06	36.11	35.87	-0.80%	16,007
Oct 2, 2024	36.40	36.50	36.29	36.40	36.15	-0.16%	8,319
Oct 1, 2024	36.87	36.87	36.38	36.46	36.21	-0.82%	10,722
Sep 30, 2024	36.84	36.85	36.67	36.76	36.51	-0.88%	71,663
Sep 27, 2024	37.12	37.26	37.05	37.09	36.83	0.48%	2,895