HEZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	35.11	35.24	35.05	35.24	35.24	0.11%	6,816
Nov 19, 2024	34.90	35.27	34.90	35.20	35.20	-0.40%	23,357
Nov 18, 2024	35.27	35.45	35.27	35.34	35.34	-0.45%	93,956
Nov 15, 2024	35.55	35.59	35.32	35.50	35.50	-0.09%	8,607
Nov 14, 2024	35.65	35.72	35.53	35.53	35.53	0.97%	169,214
Nov 13, 2024	34.90	35.26	34.89	35.19	35.19	-0.28%	7,879
Nov 12, 2024	35.54	35.60	35.07	35.29	35.29	-1.39%	139,552
Nov 11, 2024	35.92	35.94	35.78	35.79	35.79	0.52%	9,934
Nov 8, 2024	35.56	35.62	35.44	35.60	35.60	-0.83%	17,148
Nov 7, 2024	35.83	35.99	35.73	35.90	35.90	1.16%	30,372
Nov 6, 2024	35.62	35.62	35.37	35.48	35.48	-1.12%	9,314
Nov 5, 2024	35.75	35.93	35.74	35.89	35.89	0.53%	5,991
Nov 4, 2024	35.85	35.85	35.67	35.70	35.70	-0.33%	3,195
Nov 1, 2024	35.91	35.95	35.77	35.82	35.82	0.76%	7,290
Oct 31, 2024	35.55	35.58	35.38	35.55	35.55	-0.74%	6,665
Oct 30, 2024	35.83	36.01	35.81	35.81	35.81	-1.46%	4,910
Oct 29, 2024	36.27	36.42	36.27	36.34	36.34	-0.60%	3,389
Oct 28, 2024	36.34	36.56	36.34	36.56	36.56	0.94%	5,712
Oct 25, 2024	36.32	36.36	36.22	36.22	36.22	-0.30%	1,597
Oct 24, 2024	36.51	36.51	36.18	36.33	36.33	0.33%	12,662
Oct 23, 2024	36.32	36.32	36.17	36.21	36.21	-0.59%	2,738
Oct 22, 2024	36.40	36.48	36.33	36.43	36.43	-0.23%	203,910
Oct 21, 2024	36.60	36.61	36.45	36.51	36.51	-0.57%	283,736
Oct 18, 2024	36.73	36.78	36.70	36.72	36.72	0.69%	5,810
Oct 17, 2024	36.50	36.54	36.46	36.47	36.47	1.22%	8,896
Oct 16, 2024	36.29	36.36	36.03	36.03	36.03	-0.70%	15,127
Oct 15, 2024	36.87	36.87	36.23	36.28	36.28	-1.80%	4,389
Oct 14, 2024	36.78	37.03	36.78	36.95	36.95	0.76%	2,857
Oct 11, 2024	36.50	36.78	36.50	36.67	36.67	0.55%	5,736
Oct 10, 2024	36.42	36.57	36.40	36.47	36.47	-0.30%	9,542
Oct 9, 2024	36.35	36.64	36.35	36.58	36.58	0.63%	3,932
Oct 8, 2024	36.36	36.47	36.25	36.35	36.35	-	5,200
Oct 7, 2024	36.45	36.45	36.23	36.35	36.35	-0.47%	5,243
Oct 4, 2024	36.42	36.62	36.36	36.52	36.52	1.14%	4,718
Oct 3, 2024	36.16	36.20	36.06	36.11	36.11	-0.80%	16,007
Oct 2, 2024	36.40	36.50	36.29	36.40	36.40	-0.16%	8,319
Oct 1, 2024	36.87	36.87	36.38	36.46	36.46	-0.82%	10,722
Sep 30, 2024	36.84	36.85	36.67	36.76	36.76	-0.88%	71,663
Sep 27, 2024	37.12	37.26	37.05	37.09	37.09	0.48%	2,895
Sep 26, 2024	36.91	36.99	36.70	36.91	36.91	1.96%	1,369,163
Sep 25, 2024	36.19	36.20	36.11	36.20	36.20	-0.08%	4,347
Sep 24, 2024	36.15	36.23	36.07	36.23	36.23	0.67%	4,163
Sep 23, 2024	35.96	36.00	35.90	35.99	35.99	0.56%	15,064
Sep 20, 2024	35.84	35.86	35.78	35.79	35.79	-1.51%	6,433
Sep 19, 2024	36.28	36.40	36.18	36.34	36.34	1.70%	14,270
Sep 18, 2024	35.76	35.96	35.15	35.73	35.73	-0.14%	8,257
Sep 17, 2024	35.92	35.92	35.64	35.78	35.78	-0.06%	12,528
Sep 16, 2024	35.59	35.80	35.59	35.80	35.80	0.31%	6,687
Sep 13, 2024	35.75	35.75	35.66	35.69	35.69	0.45%	3,061
Sep 12, 2024	35.36	35.60	35.36	35.53	35.53	0.11%	76,720
Sep 11, 2024	35.26	35.50	34.94	35.49	35.49	1.00%	6,323
Sep 10, 2024	35.22	35.22	35.01	35.14	35.14	-0.51%	20,865
Sep 9, 2024	35.28	35.35	35.21	35.32	35.32	1.12%	8,990
Sep 6, 2024	35.48	35.52	34.87	34.93	34.93	-1.43%	8,154
Sep 5, 2024	35.50	35.63	35.38	35.44	35.44	-0.32%	47,130
Sep 4, 2024	35.52	35.68	35.52	35.55	35.55	-0.59%	7,915
Sep 3, 2024	36.17	36.17	35.75	35.76	35.76	-1.80%	15,525
Aug 30, 2024	36.41	36.42	36.28	36.42	36.42	0.57%	3,807
Aug 29, 2024	36.35	36.38	36.16	36.21	36.21	0.67%	27,219
Aug 28, 2024	36.06	36.09	35.97	35.97	35.97	0.11%	7,270
Aug 27, 2024	35.89	35.97	35.88	35.93	35.93	0.21%	8,776
Aug 26, 2024	35.88	35.94	35.81	35.86	35.86	-0.04%	11,841
Aug 23, 2024	35.78	35.88	35.72	35.87	35.87	0.92%	26,069
Aug 22, 2024	35.74	35.74	35.54	35.54	35.54	-0.47%	13,645
Aug 21, 2024	35.70	35.71	35.60	35.71	35.71	0.84%	30,515
Aug 20, 2024	35.51	35.56	35.37	35.41	35.41	-0.64%	6,569
Aug 19, 2024	35.53	35.66	35.51	35.64	35.64	0.88%	200,591
Aug 16, 2024	35.28	35.36	35.28	35.33	35.33	0.28%	2,784
Aug 15, 2024	35.16	35.27	35.12	35.23	35.23	1.71%	6,960
Aug 14, 2024	34.58	34.64	34.47	34.64	34.64	0.41%	12,770
Aug 13, 2024	34.28	34.53	34.27	34.50	34.50	0.81%	17,940
Aug 12, 2024	34.33	34.33	34.19	34.22	34.22	-0.43%	16,219
Aug 9, 2024	34.12	34.37	34.12	34.37	34.37	0.29%	310,313
Aug 8, 2024	34.07	34.27	34.02	34.27	34.27	1.63%	20,323
Aug 7, 2024	34.19	34.29	33.72	33.72	33.72	0.54%	68,660
Aug 6, 2024	33.35	33.79	33.34	33.54	33.54	0.24%	297,783
Aug 5, 2024	32.97	33.71	32.92	33.46	33.46	-2.15%	288,029
Aug 2, 2024	34.24	34.24	33.97	34.20	34.20	-1.90%	39,345
Aug 1, 2024	35.41	35.42	34.75	34.86	34.86	-2.29%	21,955
Jul 31, 2024	35.67	35.84	35.63	35.68	35.68	0.47%	29,886
Jul 30, 2024	35.62	35.64	35.35	35.51	35.51	0.44%	19,630
Jul 29, 2024	35.28	35.42	35.28	35.36	35.36	-0.63%	5,799
Jul 26, 2024	35.41	35.61	35.40	35.58	35.58	1.23%	3,871
Jul 25, 2024	35.10	35.28	34.95	35.15	35.15	-0.57%	19,639
Jul 24, 2024	35.64	35.64	35.35	35.35	35.35	-1.42%	3,750
Jul 23, 2024	35.92	35.95	35.81	35.86	35.86	-0.37%	62,160
Jul 22, 2024	35.89	35.99	35.87	35.99	35.99	1.80%	54,711
Jul 19, 2024	35.53	35.54	35.32	35.36	35.36	-0.65%	78,340
Jul 18, 2024	35.99	36.01	35.53	35.59	35.59	-0.36%	88,460
Jul 17, 2024	35.74	35.90	35.64	35.72	35.72	-1.33%	235,708
Jul 16, 2024	36.08	36.21	36.06	36.20	36.20	0.03%	12,770
Jul 15, 2024	36.38	36.38	36.16	36.19	36.19	-1.07%	40,165
Jul 12, 2024	36.42	36.74	36.42	36.58	36.58	0.96%	10,370
Jul 11, 2024	36.29	36.34	36.21	36.23	36.23	0.08%	17,641
Jul 10, 2024	35.96	36.20	35.96	36.20	36.20	1.55%	8,179
Jul 9, 2024	35.81	35.81	35.65	35.65	35.65	-1.20%	32,775
Jul 8, 2024	36.35	36.35	36.04	36.08	36.08	-0.46%	17,003
Jul 5, 2024	36.39	36.40	36.07	36.25	36.25	0.40%	42,819
Jul 3, 2024	36.04	36.11	35.98	36.11	36.11	1.02%	20,423
Jul 2, 2024	35.52	35.74	35.51	35.74	35.74	-2.32%	30,079