HEG Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	586.10	598.00	583.80	587.20	587.20	0.45%	880,327
May 25, 2026	593.00	599.35	581.35	584.55	584.55	-0.54%	979,417
May 22, 2026	595.10	597.30	585.55	587.70	587.70	-0.78%	693,279
May 21, 2026	598.00	615.00	590.05	592.30	592.30	-0.13%	1,050,623
May 20, 2026	586.00	595.00	581.60	593.05	593.05	0.26%	852,026
May 19, 2026	606.00	608.70	587.55	591.50	591.50	-2.47%	1,365,268
May 18, 2026	617.00	618.30	597.00	606.50	606.50	-2.90%	1,453,456
May 15, 2026	621.00	637.50	601.35	624.60	624.60	1.13%	3,129,662
May 14, 2026	609.75	623.70	591.15	617.65	617.65	2.21%	1,894,842
May 13, 2026	582.30	610.90	582.30	604.30	604.30	3.85%	1,842,668
May 12, 2026	590.50	598.75	580.00	581.90	581.90	-1.61%	993,768
May 11, 2026	595.40	596.75	581.30	591.40	591.40	-1.05%	950,059
May 8, 2026	595.00	609.50	591.30	597.70	597.70	0.60%	1,499,643
May 7, 2026	595.00	606.05	589.60	594.15	594.15	0.15%	1,105,191
May 6, 2026	610.00	620.95	588.10	593.25	593.25	-2.10%	1,547,698
May 5, 2026	616.75	621.35	599.15	606.00	606.00	-1.58%	1,117,398
May 4, 2026	597.00	619.30	578.25	615.75	615.75	3.31%	2,885,957
Apr 30, 2026	608.40	623.85	580.20	596.05	596.05	-9.47%	5,840,973
Apr 29, 2026	664.75	690.00	655.10	658.40	658.40	-0.11%	1,104,645
Apr 28, 2026	664.10	672.45	653.25	659.15	659.15	-0.75%	906,172
Apr 27, 2026	660.00	682.00	658.20	664.15	664.15	1.64%	1,699,276
Apr 24, 2026	670.95	671.80	645.35	653.45	653.45	-2.24%	1,349,078
Apr 23, 2026	662.75	685.70	660.50	668.40	668.40	1.03%	3,193,593
Apr 22, 2026	658.00	667.10	653.90	661.60	661.60	0.07%	1,702,904
Apr 21, 2026	632.50	670.00	631.90	661.15	661.15	5.06%	4,715,816
Apr 20, 2026	633.00	678.00	618.50	629.30	629.30	-0.58%	9,121,258
Apr 17, 2026	629.90	646.25	628.00	633.00	633.00	0.98%	3,717,198
Apr 16, 2026	596.75	635.90	590.00	626.85	626.85	6.11%	7,515,254
Apr 15, 2026	572.00	593.40	572.00	590.75	590.75	4.38%	3,332,608
Apr 13, 2026	550.00	573.90	545.00	565.95	565.95	0.98%	1,408,376
Apr 10, 2026	564.75	566.70	557.25	560.45	560.45	0.21%	1,037,539
Apr 9, 2026	566.00	579.00	557.00	559.30	559.30	-0.97%	1,408,983
Apr 8, 2026	561.55	573.00	555.50	564.75	564.75	3.69%	1,580,091
Apr 7, 2026	545.00	555.90	543.30	544.65	544.65	-1.20%	942,916
Apr 6, 2026	553.90	563.00	541.05	551.25	551.25	0.23%	1,488,718
Apr 2, 2026	557.55	558.95	540.50	550.00	550.00	-2.51%	1,444,408
Apr 1, 2026	555.00	578.20	555.00	564.15	564.15	4.01%	3,225,846
Mar 30, 2026	560.00	576.00	535.20	542.40	542.40	-5.22%	14,981,040
Mar 27, 2026	503.10	590.00	498.00	572.30	572.30	13.75%	47,319,070
Mar 25, 2026	496.00	508.50	492.65	503.10	503.10	3.02%	1,124,120
Mar 24, 2026	488.00	494.80	482.55	488.35	488.35	2.33%	680,497
Mar 23, 2026	490.00	495.60	470.80	477.25	477.25	-4.20%	918,176
Mar 20, 2026	498.20	507.20	492.75	498.15	498.15	1.90%	472,019
Mar 19, 2026	498.00	504.65	487.00	488.85	488.85	-4.35%	575,476
Mar 18, 2026	505.00	517.00	503.20	511.10	511.10	2.00%	660,989
Mar 17, 2026	500.00	502.80	492.60	501.10	501.10	0.50%	511,394
Mar 16, 2026	495.40	502.00	476.50	498.60	498.60	0.51%	1,172,612
Mar 13, 2026	518.00	519.95	491.10	496.05	496.05	-4.45%	1,334,206
Mar 12, 2026	522.20	531.25	510.50	519.15	519.15	-1.07%	960,106
Mar 11, 2026	523.40	544.50	520.45	524.75	524.75	0.67%	1,345,533