HESAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	180.41	182.69	180.00	182.69	-	-1.42%	4,353
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
May 6, 2026	194.01	197.25	194.01	196.85	196.85	5.86%	58,134
May 5, 2026	186.45	186.60	183.77	185.96	185.96	0.09%	67,841
May 4, 2026	186.99	188.17	184.55	185.79	185.79	-2.57%	82,259
May 1, 2026	190.87	193.30	190.70	190.70	190.70	-0.08%	48,132
Apr 30, 2026	190.03	191.45	188.18	190.86	190.86	2.10%	63,096
Apr 29, 2026	188.16	188.36	186.05	186.93	186.93	-1.36%	83,543
Apr 28, 2026	192.49	192.84	189.50	189.51	189.51	-2.57%	83,247
Apr 27, 2026	193.76	195.47	193.17	194.51	194.51	0.37%	110,973
Apr 24, 2026	192.57	194.68	191.76	193.80	193.80	0.31%	487,260
Apr 23, 2026	196.00	196.23	190.49	193.20	193.20	-0.13%	323,787
Apr 22, 2026	193.18	193.99	192.30	193.45	193.45	-0.87%	162,655
Apr 21, 2026	200.00	200.99	195.57	196.37	195.15	-2.11%	54,225
Apr 20, 2026	204.68	204.68	199.01	200.61	199.37	-1.71%	80,394