HEG Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	526.15	544.90	524.00	526.80	526.80	-1.00%	153,169
Feb 12, 2026	530.00	539.15	525.60	532.10	532.10	0.25%	155,836
Feb 11, 2026	583.65	598.50	523.30	530.75	530.75	-5.43%	1,521,576
Feb 10, 2026	547.05	565.15	545.80	561.20	561.20	2.87%	68,145
Feb 9, 2026	536.15	561.20	536.15	545.55	545.55	2.19%	71,818
Feb 6, 2026	531.60	535.45	523.00	533.85	533.85	-0.36%	34,196
Feb 5, 2026	541.80	544.95	531.35	535.80	535.80	-1.28%	88,760
Feb 4, 2026	540.70	556.95	531.55	542.75	542.75	0.39%	43,955
Feb 3, 2026	551.05	557.95	530.00	540.65	540.65	2.65%	58,878
Feb 2, 2026	523.40	529.00	506.30	526.70	526.70	0.66%	52,391
Feb 1, 2026	542.00	549.25	518.15	523.25	523.25	-3.35%	53,844
Jan 30, 2026	564.90	564.90	532.25	541.40	541.40	-5.09%	98,880
Jan 29, 2026	570.40	574.95	560.55	570.45	570.45	0.20%	80,344
Jan 28, 2026	546.05	571.80	544.30	569.30	569.30	4.44%	56,432
Jan 27, 2026	528.25	551.90	516.50	545.10	545.10	3.00%	102,608
Jan 23, 2026	541.05	556.40	526.45	529.20	529.20	-3.44%	49,988
Jan 22, 2026	549.05	559.65	546.50	548.05	548.05	-0.02%	50,104
Jan 21, 2026	556.50	563.90	544.00	548.15	548.15	-1.90%	113,657
Jan 20, 2026	585.55	589.00	555.20	558.75	558.75	-4.20%	66,755
Jan 19, 2026	577.00	594.80	571.50	583.25	583.25	0.96%	94,128
Jan 16, 2026	565.20	584.00	565.20	577.70	577.70	2.26%	86,643
Jan 14, 2026	550.45	584.00	550.45	564.95	564.95	2.86%	276,073
Jan 13, 2026	575.05	583.80	536.00	549.25	549.25	-3.64%	166,753
Jan 12, 2026	574.85	582.20	562.05	570.00	570.00	-0.80%	152,942
Jan 9, 2026	594.35	602.30	573.10	574.60	574.60	-4.12%	118,077
Jan 8, 2026	613.05	615.95	595.10	599.30	599.30	-2.85%	80,769
Jan 7, 2026	636.45	636.45	610.10	616.85	616.85	-3.25%	134,470
Jan 6, 2026	625.05	644.90	617.80	637.55	637.55	2.79%	215,491
Jan 5, 2026	621.00	635.00	617.20	620.25	620.25	0.09%	195,246
Jan 2, 2026	623.75	627.45	606.70	619.70	619.70	-0.72%	211,185
Jan 1, 2026	626.80	637.90	615.75	624.20	624.20	-0.03%	285,848
Dec 31, 2025	601.00	672.20	598.15	624.40	624.40	3.93%	1,780,163
Dec 30, 2025	594.65	604.90	571.45	600.80	600.80	-0.12%	314,410
Dec 29, 2025	561.45	605.85	560.40	601.50	601.50	7.53%	431,294
Dec 26, 2025	550.00	570.50	546.95	559.40	559.40	1.43%	124,096
Dec 24, 2025	541.00	564.20	541.00	551.50	551.50	2.24%	239,809
Dec 23, 2025	529.05	549.00	529.05	539.40	539.40	1.72%	94,543
Dec 22, 2025	531.00	537.15	529.00	530.30	530.30	0.12%	16,296
Dec 19, 2025	525.65	532.05	521.45	529.65	529.65	1.77%	22,930
Dec 18, 2025	526.70	528.55	520.00	520.45	520.45	-1.20%	20,746
Dec 17, 2025	533.60	535.20	525.30	526.75	526.75	-1.28%	10,674
Dec 16, 2025	532.55	539.15	530.00	533.60	533.60	-0.45%	23,782
Dec 15, 2025	538.65	547.55	534.00	536.00	536.00	0.30%	40,547
Dec 12, 2025	533.00	539.50	532.25	534.40	534.40	0.21%	22,098
Dec 11, 2025	552.75	557.80	532.35	533.30	533.30	-2.53%	54,813
Dec 10, 2025	537.00	548.00	535.90	547.15	547.15	1.90%	63,276
Dec 9, 2025	520.25	538.25	511.30	536.95	536.95	3.22%	36,823
Dec 8, 2025	520.95	526.10	513.50	520.20	520.20	-0.05%	17,637
Dec 5, 2025	523.25	527.45	515.25	520.45	520.45	-0.54%	30,472
Dec 4, 2025	523.75	535.95	522.00	523.25	523.25	-0.02%	17,857