HEP Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	27.60	27.70	27.20	27.65	27.65	0.18%	75,012
Jul 20, 2026	27.95	27.95	27.00	27.60	27.60	0.55%	57,080
Jul 17, 2026	27.75	28.30	27.00	27.45	27.45	-0.90%	123,006
Jul 16, 2026	27.80	27.80	27.00	27.70	27.70	0.18%	100,010
Jul 15, 2026	28.70	28.75	26.65	27.65	27.65	-1.25%	158,271
Jul 14, 2026	27.75	28.65	27.45	28.00	28.00	-1.06%	200,385
Jul 13, 2026	27.70	28.60	27.15	28.30	28.30	-	183,974
Jul 9, 2026	28.65	28.95	28.20	28.30	28.30	-1.05%	86,231
Jul 8, 2026	28.90	29.00	28.25	28.60	28.60	-1.04%	248,912
Jul 7, 2026	28.85	30.00	28.00	28.90	28.90	1.94%	696,213
Jul 6, 2026	27.95	28.50	27.50	28.35	28.35	2.35%	376,462
Jul 3, 2026	27.15	28.10	26.95	27.70	27.70	2.59%	262,978
Jul 2, 2026	26.50	27.00	26.35	27.00	27.00	0.93%	175,163
Jul 1, 2026	26.30	26.85	25.05	26.75	26.75	2.69%	555,423
Jun 30, 2026	26.30	26.75	25.25	26.05	26.05	-0.95%	370,247
Jun 29, 2026	25.55	26.60	25.25	26.30	26.30	4.16%	282,208
Jun 26, 2026	25.50	27.95	25.10	25.25	25.25	-2.51%	262,419
Jun 25, 2026	26.95	26.95	25.85	25.90	25.90	-3.00%	71,049
Jun 24, 2026	26.35	27.25	26.10	26.70	26.70	1.33%	144,001
Jun 23, 2026	27.25	27.95	26.35	26.35	26.35	-4.53%	119,543
Jun 22, 2026	28.25	28.25	26.80	27.60	27.60	-1.43%	409,904
Jun 18, 2026	27.30	28.65	26.95	28.00	28.00	3.32%	432,180
Jun 17, 2026	27.10	27.45	26.60	27.10	27.10	2.65%	175,922
Jun 16, 2026	26.55	27.05	26.30	26.40	26.40	-2.40%	119,324
Jun 15, 2026	28.00	28.00	26.15	27.05	27.05	-1.99%	477,259
Jun 12, 2026	27.25	28.40	26.85	27.60	27.60	1.85%	608,776
Jun 11, 2026	27.65	27.80	27.00	27.10	27.10	-2.17%	287,001
Jun 10, 2026	28.70	29.85	27.70	27.70	27.70	-4.15%	247,633
Jun 9, 2026	27.50	29.10	27.50	28.90	28.90	4.33%	207,390
Jun 8, 2026	26.00	28.80	25.95	27.70	27.70	-0.36%	186,647
Jun 5, 2026	28.65	28.65	27.50	27.80	27.80	-0.89%	115,192
Jun 4, 2026	28.60	28.60	27.80	28.05	28.05	-1.92%	157,511
Jun 3, 2026	29.05	29.10	28.35	28.60	28.60	-0.52%	155,413
Jun 2, 2026	29.50	29.50	28.60	28.75	28.75	-2.54%	138,321
Jun 1, 2026	27.85	30.20	27.20	29.50	29.50	5.17%	735,769
May 29, 2026	28.00	28.80	28.00	28.05	28.05	-0.53%	124,781
May 28, 2026	27.05	29.80	26.35	28.20	28.20	4.06%	625,795
May 27, 2026	29.60	29.60	27.10	27.10	27.10	-8.45%	293,564
May 26, 2026	29.60	29.90	28.90	29.60	29.60	-	417,229
May 25, 2026	28.35	31.15	28.35	29.60	29.60	4.41%	555,433
May 22, 2026	28.05	29.00	27.95	28.35	28.35	1.25%	326,632
May 21, 2026	28.85	28.90	28.00	28.00	28.00	-3.61%	209,377
May 20, 2026	29.45	30.30	28.85	29.05	29.05	-0.17%	303,475
May 19, 2026	29.40	29.40	28.20	29.10	29.10	0.69%	355,203
May 18, 2026	26.55	29.00	26.55	28.90	28.90	5.67%	361,065
May 15, 2026	27.95	28.25	25.10	27.35	27.35	-1.80%	871,010
May 14, 2026	27.80	27.85	27.25	27.85	27.85	9.86%	147,731
May 13, 2026	23.60	25.35	23.30	25.35	25.35	9.98%	252,200
May 12, 2026	22.90	23.35	22.30	23.05	23.05	1.10%	158,006
May 11, 2026	22.75	22.80	22.00	22.80	22.80	0.88%	76,105