HESAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	140.65	141.92	140.37	141.36	141.36	0.28%	7,764
Oct 28, 2026	141.91	141.95	140.02	140.96	140.96	-0.52%	70,658
Oct 27, 2026	140.47	142.82	140.02	141.70	141.70	-0.65%	115,203
Oct 26, 2026	143.28	144.71	142.30	142.62	142.62	3.30%	152,151
Oct 23, 2026	139.50	140.45	137.40	138.06	138.06	-4.24%	331,103
Oct 22, 2026	144.31	144.92	141.58	144.18	144.18	-5.67%	217,007
Oct 21, 2026	152.01	157.99	150.89	152.84	152.84	1.64%	123,067
Oct 20, 2026	149.05	151.50	148.91	150.37	150.37	0.89%	111,383
Oct 19, 2026	149.02	150.15	148.23	149.04	149.04	0.14%	106,053
Oct 16, 2026	151.68	151.81	148.18	148.83	148.83	-1.02%	208,698
Oct 15, 2026	149.19	150.53	148.67	150.36	150.36	4.57%	113,156
Oct 14, 2026	144.75	145.61	143.50	143.79	143.79	-0.10%	58,790
Oct 13, 2026	142.28	143.94	142.28	143.94	143.94	1.00%	103,435
Oct 12, 2026	145.50	148.00	142.31	142.52	142.52	-1.29%	139,831
Oct 9, 2026	143.98	144.73	143.27	144.38	144.38	1.26%	135,241
Oct 8, 2026	142.61	143.05	140.93	142.58	142.58	-0.57%	158,966
Oct 7, 2026	141.89	143.88	141.15	143.40	143.40	0.17%	207,268
Oct 6, 2026	142.94	144.44	142.33	143.15	143.15	-0.85%	274,900
Oct 5, 2026	142.62	144.69	142.40	144.37	144.37	-1.31%	130,702
Oct 2, 2026	147.76	148.14	145.92	146.29	146.29	0.87%	161,179
Oct 1, 2026	149.14	149.18	143.70	145.03	145.03	-3.76%	787,200
Sep 30, 2026	154.54	154.68	150.44	150.70	150.70	-1.79%	158,576
Sep 29, 2026	155.03	155.04	152.41	153.45	153.45	-3.00%	100,978
Sep 28, 2026	156.84	159.21	155.95	158.20	158.20	1.99%	135,181
Sep 25, 2026	152.98	155.37	152.88	155.11	155.11	-0.08%	177,563
Sep 24, 2026	153.91	155.90	153.53	155.23	155.23	1.44%	335,317
Sep 23, 2026	154.51	154.74	152.05	153.03	153.03	-1.54%	86,001
Sep 22, 2026	155.60	156.87	154.51	155.43	155.43	0.81%	208,340
Sep 21, 2026	152.95	154.75	152.85	154.19	154.19	1.36%	140,778
Sep 18, 2026	154.00	154.02	151.25	152.11	152.11	-3.31%	623,444
Sep 17, 2026	159.68	160.02	157.12	157.32	157.32	-0.99%	87,245
Sep 16, 2026	159.27	160.23	157.58	158.89	158.89	-0.07%	74,816
Sep 15, 2026	160.58	160.69	158.37	159.00	159.00	-2.90%	223,746
Sep 14, 2026	162.12	164.50	162.12	163.75	163.75	1.24%	100,372
Sep 11, 2026	164.86	165.10	161.51	161.75	161.75	-0.71%	316,069
Sep 10, 2026	163.56	164.69	162.50	162.90	162.90	-0.64%	140,135
Sep 9, 2026	165.17	166.10	163.19	163.95	163.95	-1.48%	140,115
Sep 8, 2026	169.19	169.54	166.32	166.41	166.41	-1.44%	99,535
Sep 4, 2026	169.38	170.97	168.62	168.84	168.84	-1.98%	101,973
Sep 3, 2026	172.24	173.02	170.95	172.25	172.25	-2.65%	99,184
Sep 2, 2026	178.80	179.66	176.92	176.94	176.94	-0.35%	86,999
Sep 1, 2026	178.66	179.40	177.45	177.56	177.56	-3.04%	73,836
Aug 31, 2026	184.99	185.23	182.40	183.12	183.12	-1.02%	51,189
Aug 28, 2026	187.70	188.08	184.16	185.00	185.00	1.85%	63,901
Aug 27, 2026	181.15	182.33	180.34	181.64	181.64	0.91%	58,444
Aug 26, 2026	182.74	182.87	179.91	180.01	180.01	-1.25%	41,870
Aug 25, 2026	183.82	183.96	181.50	182.28	182.28	-1.01%	45,028
Aug 24, 2026	184.65	186.75	183.16	184.14	184.14	0.51%	76,756
Aug 21, 2026	183.15	183.90	182.68	183.20	183.20	1.13%	47,904
Aug 20, 2026	183.22	183.69	180.50	181.15	181.15	-1.93%	62,925