HEP Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	43.70	44.60	43.70	44.35	44.35	1.03%	69,586
Dec 12, 2025	44.65	45.05	43.25	43.90	43.90	-0.23%	158,574
Dec 11, 2025	46.80	46.85	43.80	44.00	44.00	1.15%	304,477
Dec 10, 2025	43.50	45.50	42.80	43.50	43.50	2.11%	154,537
Dec 9, 2025	43.65	43.65	42.60	42.60	42.60	-2.41%	284,200
Dec 8, 2025	43.80	43.85	43.05	43.65	43.65	-1.02%	166,357
Dec 5, 2025	43.95	44.80	43.85	44.10	44.10	-	55,174
Dec 4, 2025	44.65	44.65	44.10	44.10	44.10	-1.23%	220,482
Dec 3, 2025	45.45	45.70	44.45	44.65	44.65	1.02%	318,053
Dec 2, 2025	43.85	44.50	43.80	44.20	44.20	0.91%	123,348
Dec 1, 2025	45.00	45.00	43.70	43.80	43.80	-2.67%	144,414
Nov 28, 2025	44.25	46.00	44.25	45.00	45.00	1.69%	139,526
Nov 27, 2025	45.00	45.40	44.00	44.25	44.25	-1.34%	170,743
Nov 26, 2025	45.45	45.80	44.85	44.85	44.85	-1.43%	153,711
Nov 25, 2025	46.30	46.65	45.00	45.50	45.50	-	144,846
Nov 24, 2025	46.55	46.55	45.50	45.50	45.50	-2.26%	308,811
Nov 21, 2025	46.70	46.70	46.05	46.55	46.55	-1.17%	56,009
Nov 20, 2025	46.55	47.85	46.45	47.10	47.10	1.29%	83,011
Nov 19, 2025	47.50	47.50	46.50	46.50	46.50	-4.71%	201,152
Nov 18, 2025	49.40	49.40	45.80	48.80	48.80	-1.41%	298,246
Nov 17, 2025	50.60	50.60	48.30	49.50	49.50	-2.37%	403,365
Nov 14, 2025	49.80	51.60	48.75	50.70	50.70	5.85%	1,072,616
Nov 13, 2025	48.00	49.00	47.90	47.90	47.90	-0.21%	205,604