HEZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	49.36	49.50	49.28	49.41	48.57	0.71%	13,719
Jun 12, 2026	48.78	49.14	48.77	49.06	48.23	0.02%	9,860
Jun 11, 2026	47.81	49.05	47.81	49.05	48.22	3.52%	39,390
Jun 10, 2026	48.03	48.03	47.38	47.38	46.58	-1.57%	16,987
Jun 9, 2026	48.34	48.41	47.41	48.14	47.32	0.43%	19,294
Jun 8, 2026	48.16	48.21	47.84	47.93	47.12	0.71%	30,364
Jun 5, 2026	48.20	48.28	47.46	47.59	46.78	-1.81%	257,416
Jun 4, 2026	48.07	48.52	48.07	48.47	47.65	1.17%	15,379
Jun 3, 2026	48.14	48.14	47.89	47.90	47.09	-0.89%	7,801
Jun 2, 2026	48.19	48.38	48.18	48.34	47.52	0.70%	17,354
Jun 1, 2026	47.72	48.18	47.66	48.00	47.19	0.37%	20,522
May 29, 2026	48.19	48.19	47.81	47.83	47.02	-0.20%	19,399
May 28, 2026	47.79	48.04	47.79	47.92	47.11	-0.44%	15,853
May 27, 2026	48.40	48.40	47.97	48.13	47.32	-0.06%	18,173
May 26, 2026	48.26	48.29	47.97	48.16	47.34	1.36%	19,047
May 22, 2026	47.85	47.85	47.50	47.52	46.71	-0.13%	17,723