HEZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	50.00	50.03	49.76	49.83	-	-0.01%	29,300
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
Aug 18, 2026	50.44	50.44	49.94	50.10	50.10	-1.11%	8,820
Aug 17, 2026	50.90	50.90	50.49	50.66	50.66	-0.04%	394,230
Aug 14, 2026	51.68	51.68	50.52	50.68	50.68	0.08%	356,560
Aug 13, 2026	50.64	50.72	50.58	50.64	50.64	-0.04%	17,250
Aug 12, 2026	50.70	50.70	50.39	50.66	50.66	0.60%	124,540
Aug 11, 2026	50.34	50.58	50.33	50.36	50.36	0.28%	15,663
Aug 10, 2026	50.33	50.34	50.19	50.22	50.22	-0.10%	25,640
Aug 7, 2026	50.07	50.39	50.07	50.27	50.27	0.20%	15,429
Aug 6, 2026	50.70	50.70	50.06	50.17	50.17	0.52%	18,010
Aug 5, 2026	50.05	50.99	49.91	49.91	49.91	-0.44%	21,458
Aug 4, 2026	49.96	50.22	49.83	50.13	50.13	1.15%	15,752
Aug 3, 2026	49.39	49.69	49.22	49.56	49.56	1.29%	58,037
Jul 31, 2026	49.14	49.17	48.80	48.93	48.93	-0.23%	19,200
Jul 30, 2026	48.89	49.04	48.89	49.04	49.04	1.94%	5,356
Jul 29, 2026	48.31	48.53	48.09	48.11	48.11	-1.14%	8,610
Jul 28, 2026	48.44	48.75	48.41	48.67	48.66	-0.19%	7,202
Jul 27, 2026	48.86	49.04	48.49	48.76	48.76	0.59%	12,912
Jul 24, 2026	48.45	48.78	48.41	48.47	48.47	0.37%	22,760
Jul 23, 2026	48.31	48.40	48.20	48.29	48.29	-1.53%	8,509
Jul 22, 2026	49.06	49.06	48.99	49.04	49.04	0.57%	8,455
Jul 21, 2026	48.41	48.78	48.39	48.76	48.76	1.49%	13,818
Jul 20, 2026	48.36	48.36	48.03	48.04	48.04	-0.39%	7,410
Jul 17, 2026	48.05	48.42	48.05	48.23	48.23	-0.29%	71,367
Jul 16, 2026	48.63	48.63	48.36	48.37	48.37	-0.82%	12,672
Jul 15, 2026	48.85	48.85	48.52	48.77	48.77	0.27%	8,414
Jul 14, 2026	49.07	49.07	48.55	48.64	48.64	0.52%	8,000
Jul 13, 2026	48.66	48.66	48.32	48.39	48.39	-0.86%	9,515
Jul 10, 2026	49.19	49.19	48.56	48.81	48.81	0.18%	222,964
Jul 9, 2026	48.94	48.94	48.65	48.72	48.72	0.66%	16,034
Jul 8, 2026	48.48	48.48	48.04	48.40	48.40	-1.24%	28,433
Jul 7, 2026	49.80	49.80	48.91	49.01	49.01	-1.10%	23,369
Jul 6, 2026	49.29	49.65	49.29	49.56	49.56	0.85%	14,946
Jul 2, 2026	49.37	49.56	48.96	49.14	49.14	0.90%	27,230
Jul 1, 2026	49.60	49.73	49.52	49.54	48.70	-1.22%	9,189
Jun 30, 2026	49.70	50.15	49.70	50.15	49.30	1.20%	11,912
Jun 29, 2026	49.31	49.63	49.30	49.56	48.72	0.99%	9,245
Jun 26, 2026	48.64	49.34	48.64	49.07	48.24	-1.12%	21,557
Jun 25, 2026	49.83	49.89	49.59	49.63	48.78	1.06%	35,535
Jun 24, 2026	49.18	49.34	48.94	49.11	48.27	-0.31%	7,048
Jun 23, 2026	49.17	49.56	49.03	49.26	48.43	-1.85%	12,874
Jun 22, 2026	50.00	50.19	49.94	50.19	49.34	0.34%	24,255
Jun 18, 2026	49.99	50.13	49.83	50.02	49.17	1.15%	116,571
Jun 17, 2026	49.73	50.00	49.45	49.45	48.61	0.28%	13,180
Jun 16, 2026	49.73	49.79	49.20	49.31	48.48	-0.20%	34,964