HEZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	47.06	47.74	46.80	47.58	46.77	0.74%	105,660
May 20, 2026	46.72	47.29	46.57	47.23	46.43	2.21%	12,890
May 19, 2026	46.50	46.50	46.21	46.21	45.43	-0.45%	14,148
May 18, 2026	46.33	46.45	46.05	46.42	45.63	1.02%	34,377
May 15, 2026	46.24	46.24	45.95	45.95	45.17	-1.50%	17,859
May 14, 2026	46.81	46.99	46.65	46.65	45.86	0.18%	27,519
May 13, 2026	46.03	46.66	46.03	46.57	45.78	0.92%	39,668
May 12, 2026	46.01	46.15	45.81	46.15	45.36	-0.85%	17,684
May 11, 2026	46.56	46.56	46.41	46.54	45.75	-0.34%	24,469
May 8, 2026	46.86	46.86	46.41	46.70	45.91	0.49%	15,364
May 7, 2026	47.30	47.30	46.34	46.47	45.68	-1.86%	244,915
May 6, 2026	47.08	47.44	47.08	47.35	46.55	2.78%	11,335
May 5, 2026	45.37	46.28	45.37	46.07	45.29	2.31%	1,184,192
May 4, 2026	45.76	45.76	44.94	45.03	44.27	-2.43%	16,790
May 1, 2026	46.17	46.48	46.01	46.15	45.37	0.26%	15,247