HEZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	47.91	47.91	47.91	48.13	48.13	0.33%	20,635
Oct 27, 2026	47.59	48.08	47.59	47.97	47.97	1.18%	17,808
Oct 26, 2026	47.53	47.68	47.38	47.41	47.41	0.56%	32,789
Oct 23, 2026	47.42	47.42	46.97	47.15	47.15	-0.23%	12,648
Oct 22, 2026	47.70	47.70	47.24	47.26	47.26	-1.46%	23,588
Oct 21, 2026	47.85	48.17	47.85	47.96	47.96	0.73%	8,111
Oct 20, 2026	47.20	47.79	47.20	47.61	47.61	0.47%	16,479
Oct 19, 2026	47.75	47.75	47.39	47.39	47.39	-0.75%	3,942
Oct 16, 2026	48.15	48.26	47.68	47.75	47.75	-0.60%	34,819
Oct 15, 2026	47.76	48.05	47.53	48.04	48.04	0.59%	21,679
Oct 14, 2026	48.00	48.10	47.71	47.76	47.76	-0.56%	57,534
Oct 13, 2026	48.03	48.12	47.85	48.03	48.03	0.17%	32,047
Oct 12, 2026	47.94	48.08	47.90	47.95	47.95	-0.21%	2,551,308
Oct 9, 2026	48.05	48.11	47.84	48.05	48.05	0.86%	27,102
Oct 8, 2026	47.40	47.78	47.40	47.64	47.64	-0.29%	48,561
Oct 7, 2026	48.12	48.12	47.78	47.78	47.78	-1.30%	355,695
Oct 6, 2026	48.47	48.71	48.41	48.41	48.41	-0.25%	40,261
Oct 5, 2026	48.45	48.56	48.24	48.53	48.53	-	23,292
Oct 2, 2026	48.05	48.53	48.05	48.53	48.53	1.19%	71,048
Oct 1, 2026	47.62	48.31	47.62	47.96	47.96	-0.99%	43,424
Sep 30, 2026	48.90	48.90	48.42	48.44	48.44	-1.26%	102,339
Sep 29, 2026	49.09	49.17	48.83	49.06	49.06	-0.18%	235,656
Sep 28, 2026	48.91	49.30	48.82	49.15	49.15	0.14%	71,999
Sep 25, 2026	48.86	49.12	48.84	49.08	49.08	0.41%	63,140
Sep 24, 2026	48.65	48.95	48.59	48.88	48.88	0.43%	61,831
Sep 23, 2026	49.10	49.10	48.59	48.67	48.67	-1.11%	238,585
Sep 22, 2026	49.25	49.30	48.96	49.22	49.22	0.32%	320,999
Sep 21, 2026	48.72	49.07	48.69	49.06	49.06	1.45%	6,115
Sep 18, 2026	48.49	48.49	48.22	48.36	48.36	-0.84%	31,309
Sep 17, 2026	48.71	48.92	48.71	48.77	48.77	0.60%	9,638
Sep 16, 2026	48.57	48.57	48.15	48.48	48.48	0.66%	16,916
Sep 15, 2026	48.26	48.27	48.11	48.16	48.16	-0.23%	87,320
Sep 14, 2026	48.36	48.46	48.11	48.27	48.27	-1.07%	41,641
Sep 11, 2026	48.57	48.94	48.57	48.79	48.79	0.81%	467,444
Sep 10, 2026	48.49	48.62	48.36	48.40	48.40	-0.55%	19,702
Sep 9, 2026	48.84	48.87	48.55	48.67	48.67	-1.34%	158,460
Sep 8, 2026	49.28	49.54	49.27	49.33	49.33	-0.18%	16,567
Sep 4, 2026	49.22	49.42	49.22	49.42	49.42	0.43%	20,973
Sep 3, 2026	49.31	49.31	49.03	49.21	49.21	0.16%	25,957
Sep 2, 2026	49.03	49.13	49.00	49.13	49.13	0.43%	12,251
Sep 1, 2026	49.26	49.26	48.84	48.92	48.92	-1.03%	28,643
Aug 31, 2026	49.85	49.85	49.32	49.43	49.43	-0.60%	40,457
Aug 28, 2026	49.80	50.01	49.70	49.73	49.73	0.16%	18,945
Aug 27, 2026	49.91	49.91	49.46	49.65	49.65	-0.36%	10,078
Aug 26, 2026	50.00	50.03	49.76	49.83	49.83	-0.01%	30,009
Aug 25, 2026	49.99	49.99	49.75	49.83	49.83	0.17%	17,363
Aug 24, 2026	49.67	49.88	49.67	49.75	49.75	-0.20%	13,364
Aug 21, 2026	49.80	49.85	49.77	49.85	49.85	0.59%	12,251
Aug 20, 2026	49.49	49.62	49.27	49.56	49.56	-0.14%	48,997
Aug 19, 2026	49.98	50.14	49.40	49.63	49.63	-0.94%	26,541