HEGIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	17.80	17.82	17.73	17.73	17.73	-1.69%	37,894
Mar 11, 2026	18.02	18.04	17.97	18.03	18.03	-0.61%	4,097
Mar 10, 2026	18.17	18.25	18.13	18.15	18.15	-0.14%	12,559
Mar 9, 2026	18.00	18.25	17.99	18.17	18.17	1.23%	24,974
Mar 6, 2026	17.90	17.97	17.88	17.95	17.95	0.90%	11,112
Mar 5, 2026	17.78	17.86	17.73	17.79	17.79	-2.31%	40,632
Mar 4, 2026	18.19	18.27	18.15	18.21	18.21	-0.33%	12,975
Mar 3, 2026	18.24	18.33	18.17	18.27	18.27	-0.92%	17,502
Mar 2, 2026	18.46	18.50	18.44	18.44	18.44	-0.59%	12,885
Feb 27, 2026	18.56	18.60	18.53	18.55	18.55	-1.18%	8,012
Feb 26, 2026	18.81	18.83	18.75	18.77	18.77	-0.26%	14,061
Feb 25, 2026	18.80	18.82	18.75	18.82	18.82	0.27%	12,830
Feb 24, 2026	18.77	18.79	18.73	18.77	18.77	0.57%	20,913
Feb 23, 2026	18.32	18.66	18.32	18.66	18.66	0.28%	8,318
Feb 20, 2026	18.57	18.68	18.49	18.61	18.61	-0.29%	19,204
Feb 19, 2026	18.67	18.78	18.55	18.67	18.67	0.03%	8,444
Feb 18, 2026	18.70	18.79	18.60	18.66	18.66	0.32%	18,132
Feb 17, 2026	18.07	18.73	18.07	18.60	18.60	1.03%	11,917
Feb 13, 2026	18.60	18.60	18.19	18.41	18.41	-0.91%	321,458
Feb 12, 2026	18.65	18.65	18.52	18.58	18.58	0.05%	16,313
Feb 11, 2026	18.56	18.61	18.51	18.57	18.57	1.28%	5,887
Feb 10, 2026	18.28	18.35	18.27	18.34	18.34	-0.24%	7,843
Feb 9, 2026	18.41	18.42	18.37	18.38	18.38	-0.11%	8,488
Feb 6, 2026	18.33	18.47	18.32	18.40	18.40	3.25%	28,005
Feb 5, 2026	17.88	17.90	17.79	17.82	17.82	1.60%	13,834
Feb 4, 2026	17.03	17.64	17.03	17.54	17.54	-1.74%	31,864
Feb 3, 2026	17.80	17.87	17.78	17.85	17.85	-0.94%	11,899
Feb 2, 2026	18.02	18.05	17.92	18.02	18.02	-	14,020
Jan 30, 2026	17.41	18.02	17.41	18.02	18.02	1.46%	6,734
Jan 29, 2026	17.69	17.77	17.56	17.76	17.76	1.78%	19,236
Jan 28, 2026	17.50	17.51	17.45	17.45	17.45	-0.17%	9,263
Jan 27, 2026	17.45	18.16	17.43	17.48	17.48	-0.23%	17,780
Jan 26, 2026	17.48	17.55	17.48	17.52	17.52	-0.42%	10,864
Jan 23, 2026	17.55	18.00	17.53	17.59	17.59	-2.31%	58,374
Jan 22, 2026	18.06	18.07	18.01	18.01	18.01	0.90%	17,658
Jan 21, 2026	17.82	17.89	17.78	17.85	17.85	2.70%	67,235
Jan 20, 2026	17.46	17.49	17.38	17.38	17.38	-0.17%	22,197
Jan 16, 2026	17.50	17.50	17.41	17.41	17.41	-1.30%	33,446
Jan 15, 2026	16.98	17.66	16.98	17.64	17.64	1.79%	13,333
Jan 14, 2026	17.33	17.39	17.31	17.33	17.33	0.12%	10,780
Jan 13, 2026	17.36	17.36	17.24	17.31	17.31	-0.97%	25,584
Jan 12, 2026	17.30	17.48	17.27	17.48	17.48	0.11%	35,024
Jan 9, 2026	17.47	17.52	17.46	17.46	17.46	0.23%	8,634
Jan 8, 2026	17.39	17.47	17.39	17.42	17.42	0.40%	23,324
Jan 7, 2026	17.38	17.39	17.35	17.35	17.35	-0.46%	17,203
Jan 6, 2026	17.48	17.51	17.42	17.43	17.43	-3.33%	21,460
Jan 5, 2026	17.86	18.03	17.86	18.03	18.03	-0.25%	37,688
Jan 2, 2026	18.11	18.11	18.03	18.08	18.08	1.60%	50,442
Dec 31, 2025	17.89	17.89	17.79	17.79	17.79	-1.04%	10,577
Dec 30, 2025	17.93	18.00	17.93	17.98	17.98	-0.28%	12,304