HEP Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	30.50	30.50	29.50	29.60	29.60	-6.03%	139,207
Mar 6, 2026	31.65	31.95	31.50	31.50	31.50	-0.79%	563,067
Mar 5, 2026	31.30	32.15	31.30	31.75	31.75	-0.31%	121,010
Mar 4, 2026	32.95	32.95	31.55	31.85	31.85	-5.21%	225,316
Mar 3, 2026	34.30	34.90	33.60	33.60	33.60	-3.03%	186,584
Mar 2, 2026	34.75	34.75	34.30	34.65	34.65	-1.28%	134,622
Feb 26, 2026	34.90	35.15	34.25	35.10	35.10	1.15%	153,241
Feb 25, 2026	34.70	35.35	34.30	34.70	34.70	-	125,608
Feb 24, 2026	35.70	35.90	34.65	34.70	34.70	-2.94%	415,813
Feb 23, 2026	35.00	35.75	34.55	35.75	35.75	2.14%	333,905
Feb 11, 2026	35.75	35.75	34.05	35.00	35.00	-1.55%	277,691
Feb 10, 2026	36.75	36.85	35.55	35.55	35.55	-2.20%	338,679
Feb 9, 2026	36.25	36.95	35.80	36.35	36.35	1.11%	200,367
Feb 6, 2026	36.00	36.35	35.00	35.95	35.95	-0.28%	213,393
Feb 5, 2026	35.75	36.50	35.25	36.05	36.05	0.84%	147,682
Feb 4, 2026	35.55	36.50	35.20	35.75	35.75	0.56%	116,883
Feb 3, 2026	35.65	36.10	35.45	35.55	35.55	0.42%	33,350
Feb 2, 2026	36.10	36.10	35.40	35.40	35.40	-1.94%	112,306
Jan 30, 2026	37.15	37.15	35.95	36.10	36.10	-2.83%	161,756
Jan 29, 2026	38.75	38.75	37.15	37.15	37.15	-4.50%	149,945
Jan 28, 2026	39.20	39.20	37.35	38.90	38.90	-0.13%	368,976
Jan 27, 2026	38.45	38.95	37.25	38.95	38.95	2.23%	247,152
Jan 26, 2026	37.50	38.45	37.00	38.10	38.10	1.60%	226,101
Jan 23, 2026	36.40	37.50	36.10	37.50	37.50	3.16%	205,586
Jan 22, 2026	37.15	37.40	36.30	36.35	36.35	-2.02%	484,159
Jan 21, 2026	38.30	38.30	37.00	37.10	37.10	-3.64%	198,434
Jan 20, 2026	38.80	39.15	38.25	38.50	38.50	-	106,137
Jan 19, 2026	41.20	41.20	38.50	38.50	38.50	-6.21%	560,757
Jan 16, 2026	39.35	42.90	39.35	41.05	41.05	5.12%	725,459
Jan 15, 2026	37.80	39.50	37.10	39.05	39.05	4.69%	228,685
Jan 14, 2026	37.00	38.45	37.00	37.30	37.30	0.81%	268,563
Jan 13, 2026	37.60	38.00	36.95	37.00	37.00	-2.76%	405,691
Jan 12, 2026	39.15	39.15	37.25	38.05	38.05	-2.56%	335,837
Jan 9, 2026	38.70	39.40	38.25	39.05	39.05	-0.13%	71,161
Jan 8, 2026	39.75	40.10	39.10	39.10	39.10	-1.26%	123,118
Jan 7, 2026	40.25	40.25	39.60	39.60	39.60	-0.88%	116,610
Jan 6, 2026	40.00	41.40	39.60	39.95	39.95	2.44%	186,123
Jan 5, 2026	40.90	41.00	39.00	39.00	39.00	-6.81%	266,836
Jan 2, 2026	42.00	42.75	41.40	41.85	41.85	0.60%	82,924
Dec 31, 2025	41.85	41.90	41.05	41.60	41.60	-	56,960
Dec 30, 2025	42.80	42.85	41.15	41.60	41.60	-0.60%	63,001
Dec 29, 2025	40.90	42.70	40.90	41.85	41.85	2.20%	171,431
Dec 26, 2025	41.35	41.50	40.80	40.95	40.95	-0.97%	113,206
Dec 24, 2025	41.50	42.10	41.20	41.35	41.35	-0.36%	234,100
Dec 23, 2025	42.00	42.00	40.95	41.50	41.50	-0.60%	176,120
Dec 22, 2025	42.00	42.00	40.80	41.75	41.75	0.24%	210,213
Dec 19, 2025	41.80	42.30	40.85	41.65	41.65	-1.07%	303,007
Dec 18, 2025	42.40	42.60	42.10	42.10	42.10	-1.86%	139,439
Dec 17, 2025	43.45	43.90	42.90	42.90	42.90	-2.39%	119,395
Dec 16, 2025	44.35	44.60	43.15	43.95	43.95	-0.90%	119,090