HESAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	191.97	192.47	189.65	190.19	190.19	-1.05%	79,626
Jul 17, 2026	192.98	193.56	191.51	192.21	192.21	-0.34%	70,856
Jul 16, 2026	192.87	195.00	192.47	192.86	192.86	0.33%	164,620
Jul 15, 2026	189.67	193.66	189.60	192.22	192.22	2.54%	65,141
Jul 14, 2026	187.84	188.75	186.86	187.46	187.46	0.10%	42,961
Jul 13, 2026	187.49	189.57	186.80	187.27	187.27	-0.12%	52,161
Jul 10, 2026	187.28	187.99	185.79	187.49	187.49	0.92%	59,672
Jul 9, 2026	184.07	186.31	183.48	185.79	185.79	2.34%	172,650
Jul 8, 2026	180.54	182.21	178.23	181.55	181.55	-2.58%	144,869
Jul 7, 2026	190.29	190.78	186.11	186.35	186.35	0.04%	39,293
Jul 6, 2026	186.22	186.81	183.94	186.28	186.28	-0.99%	84,844
Jul 2, 2026	186.95	189.66	186.95	188.15	188.15	3.64%	50,339
Jul 1, 2026	181.48	182.34	180.51	181.54	181.54	-0.82%	47,701
Jun 30, 2026	180.41	183.15	180.00	183.04	183.04	-1.23%	56,592
Jun 29, 2026	186.15	186.94	184.12	185.32	185.32	0.72%	122,068
Jun 26, 2026	183.35	185.61	183.13	184.00	184.00	0.32%	180,538
Jun 25, 2026	184.43	187.00	182.89	183.42	183.42	-0.39%	149,028
Jun 24, 2026	184.49	185.50	183.42	184.14	184.14	0.99%	133,060
Jun 23, 2026	180.75	183.67	180.61	182.34	182.34	-1.54%	190,661
Jun 22, 2026	186.77	187.45	184.63	185.20	185.20	-8.54%	165,292
Jun 18, 2026	199.86	202.99	199.54	202.49	202.49	2.63%	128,479
Jun 17, 2026	200.69	201.77	197.00	197.30	197.30	-2.76%	180,912
Jun 16, 2026	202.71	203.45	201.86	202.89	202.89	2.01%	119,219
Jun 15, 2026	200.78	201.33	198.20	198.90	198.90	1.42%	129,294
Jun 12, 2026	198.32	198.56	193.83	196.12	196.12	1.27%	144,020
Jun 11, 2026	189.91	194.98	189.00	193.66	193.66	2.63%	124,420
Jun 10, 2026	188.06	190.23	187.73	188.70	188.70	-2.12%	113,149
Jun 9, 2026	192.09	194.28	189.94	192.78	192.78	2.03%	92,404
Jun 8, 2026	187.57	189.95	187.45	188.95	188.95	2.40%	126,013
Jun 5, 2026	187.40	187.67	184.53	184.53	184.53	0.33%	120,769
Jun 4, 2026	187.99	187.99	183.47	183.93	183.93	1.39%	74,748
Jun 3, 2026	184.25	184.67	181.05	181.41	181.41	-2.79%	65,709
Jun 2, 2026	186.40	187.55	185.60	186.61	186.61	-0.74%	52,992
Jun 1, 2026	190.11	190.11	185.76	188.00	188.00	-0.13%	57,639
May 29, 2026	190.42	192.96	188.24	188.24	188.24	-1.33%	186,514
May 28, 2026	186.73	191.48	186.72	190.77	190.77	0.09%	125,610
May 27, 2026	192.42	193.41	189.37	190.60	190.60	2.38%	64,256
May 26, 2026	185.97	186.74	185.16	186.17	186.17	0.11%	65,465
May 22, 2026	187.25	188.10	185.22	185.97	185.97	-1.59%	52,129
May 21, 2026	185.63	189.61	184.18	188.98	188.98	-0.33%	74,910
May 20, 2026	182.68	190.37	182.19	189.61	189.61	1.94%	57,361
May 19, 2026	186.47	188.20	185.29	186.00	186.00	0.83%	64,306
May 18, 2026	182.21	185.71	181.98	184.46	184.46	1.18%	81,659
May 15, 2026	183.67	184.00	182.30	182.31	182.31	-1.46%	53,451
May 14, 2026	186.14	186.66	185.00	185.01	185.01	-0.99%	75,865
May 13, 2026	182.20	186.86	182.15	186.86	186.86	0.31%	74,265
May 12, 2026	187.56	187.82	184.55	186.28	186.28	-1.70%	71,341
May 11, 2026	190.73	190.80	188.27	189.51	189.51	-3.69%	93,309
May 8, 2026	196.92	198.11	195.05	196.77	196.77	-0.46%	45,915
May 7, 2026	203.00	203.99	197.39	197.68	197.68	0.42%	79,697