HEP Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	22.60	22.85	21.60	22.60	22.60	-	248,275
May 7, 2026	21.95	23.50	21.95	22.60	22.60	1.80%	246,184
May 6, 2026	22.80	23.00	22.00	22.20	22.20	-1.55%	215,779
May 5, 2026	21.25	23.30	21.20	22.55	22.55	6.37%	299,374
May 4, 2026	22.35	22.35	20.95	21.20	21.20	-5.36%	325,670
Apr 30, 2026	23.25	23.25	21.20	22.40	22.40	-3.45%	377,085
Apr 29, 2026	23.70	23.70	23.15	23.20	23.20	-3.93%	96,078
Apr 28, 2026	23.75	24.15	23.35	24.15	24.15	1.90%	64,017
Apr 27, 2026	24.80	24.80	23.35	23.70	23.70	-	74,455
Apr 24, 2026	23.85	23.90	23.65	23.70	23.70	-0.63%	55,058
Apr 23, 2026	24.95	25.10	23.65	23.85	23.85	-4.41%	105,393
Apr 22, 2026	23.40	25.50	23.40	24.95	24.95	7.31%	293,663
Apr 21, 2026	24.75	25.00	23.25	23.25	23.25	-6.44%	347,585
Apr 20, 2026	25.60	26.10	24.50	24.85	24.85	-4.24%	285,797
Apr 17, 2026	25.90	26.05	25.60	25.95	25.95	0.19%	58,639
Apr 16, 2026	25.90	26.10	25.80	25.90	25.90	-	110,485
Apr 15, 2026	25.90	26.65	25.90	25.90	25.90	-0.77%	131,899
Apr 14, 2026	26.25	26.45	25.60	26.10	26.10	-0.38%	91,813
Apr 13, 2026	26.95	26.95	26.20	26.20	26.20	-2.78%	62,704
Apr 10, 2026	25.80	27.25	25.30	26.95	26.95	4.26%	200,222
Apr 9, 2026	26.10	26.20	25.25	25.85	25.85	-1.34%	50,198
Apr 8, 2026	25.70	26.20	25.40	26.20	26.20	3.56%	140,897
Apr 7, 2026	26.30	26.75	25.00	25.30	25.30	-5.95%	383,552
Apr 2, 2026	27.40	27.70	26.60	26.90	26.90	-2.54%	153,469
Apr 1, 2026	27.30	27.75	27.25	27.60	27.60	1.47%	91,246
Mar 31, 2026	28.30	28.30	27.20	27.20	27.20	-4.23%	131,532
Mar 30, 2026	28.65	28.90	28.20	28.40	28.40	-3.24%	325,471
Mar 27, 2026	28.70	29.40	28.40	29.35	29.35	1.03%	136,776
Mar 26, 2026	28.90	29.80	28.65	29.05	29.05	0.52%	290,248
Mar 25, 2026	28.20	29.30	28.20	28.90	28.90	2.48%	194,488