HEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.14	10.30	10.14	10.27	10.27	0.59%	56,046
Dec 19, 2024	10.38	10.38	10.15	10.21	10.21	-1.07%	71,549
Dec 18, 2024	10.46	10.50	10.28	10.32	10.32	-0.96%	51,097
Dec 17, 2024	10.49	10.49	10.42	10.42	10.42	-0.76%	17,253
Dec 16, 2024	10.50	10.58	10.50	10.50	10.50	-0.57%	34,754
Dec 13, 2024	10.63	10.70	10.55	10.56	10.56	-0.75%	26,278
Dec 12, 2024	10.73	10.75	10.63	10.64	10.64	-3.27%	19,517
Dec 11, 2024	10.92	11.06	10.92	11.00	10.75	0.64%	42,192
Dec 10, 2024	10.93	11.01	10.90	10.93	10.68	-0.36%	9,451
Dec 9, 2024	11.07	11.07	10.97	10.97	10.72	-0.54%	9,303
Dec 6, 2024	11.01	11.05	11.01	11.03	10.78	0.36%	11,257
Dec 5, 2024	11.05	11.05	10.99	10.99	10.74	-0.45%	5,924
Dec 4, 2024	10.97	11.05	10.97	11.04	10.79	0.64%	23,385
Dec 3, 2024	11.06	11.08	10.94	10.97	10.72	-0.45%	9,969
Dec 2, 2024	11.01	11.10	11.01	11.02	10.77	-0.81%	25,182
Nov 29, 2024	10.99	11.11	10.99	11.11	10.86	1.09%	6,343
Nov 27, 2024	11.05	11.09	10.97	10.99	10.74	-0.09%	34,377
Nov 26, 2024	11.04	11.05	11.00	11.00	10.75	-0.27%	16,300
Nov 25, 2024	11.01	11.08	10.85	11.03	10.78	0.82%	34,485
Nov 22, 2024	10.89	10.99	10.89	10.94	10.69	0.92%	48,019
Nov 21, 2024	10.82	10.99	10.81	10.84	10.59	0.73%	30,056
Nov 20, 2024	10.82	10.90	10.76	10.76	10.51	-0.73%	7,082
Nov 19, 2024	10.79	10.85	10.73	10.84	10.59	0.37%	52,799
Nov 18, 2024	10.65	10.82	10.65	10.80	10.55	1.31%	17,196
Nov 15, 2024	10.58	10.66	10.52	10.66	10.42	0.95%	25,584
Nov 14, 2024	10.75	10.86	10.29	10.56	10.32	-1.49%	54,850
Nov 13, 2024	10.71	10.83	10.71	10.72	10.47	-0.09%	17,190
Nov 12, 2024	10.78	10.81	10.68	10.73	10.48	-0.74%	70,847
Nov 11, 2024	10.77	10.81	10.77	10.81	10.56	0.09%	22,140
Nov 8, 2024	10.79	10.86	10.79	10.80	10.55	0.09%	23,921
Nov 7, 2024	10.79	10.85	10.75	10.79	10.54	0.28%	16,846
Nov 6, 2024	10.85	10.90	10.74	10.76	10.51	0.19%	36,474
Nov 5, 2024	10.72	10.82	10.72	10.74	10.49	-0.09%	11,889
Nov 4, 2024	10.72	10.81	10.72	10.75	10.50	0.09%	38,606
Nov 1, 2024	10.72	10.82	10.72	10.74	10.49	0.19%	27,596
Oct 31, 2024	10.76	10.79	10.72	10.72	10.47	-0.93%	12,755
Oct 30, 2024	10.87	10.92	10.82	10.82	10.57	-0.45%	16,987
Oct 29, 2024	10.93	10.98	10.87	10.87	10.62	-0.55%	22,762
Oct 28, 2024	11.01	11.01	10.91	10.93	10.68	-0.64%	9,878
Oct 25, 2024	11.00	11.01	10.97	11.00	10.75	0.37%	16,724
Oct 24, 2024	10.94	11.07	10.92	10.96	10.71	0.17%	11,102
Oct 23, 2024	11.00	11.00	10.90	10.94	10.69	-0.55%	13,904
Oct 22, 2024	11.02	11.05	10.99	11.00	10.75	-0.18%	8,251
Oct 21, 2024	11.07	11.12	10.96	11.02	10.77	-0.45%	13,348
Oct 18, 2024	11.00	11.11	10.98	11.07	10.82	1.00%	27,305
Oct 17, 2024	10.99	11.00	10.96	10.96	10.71	-0.09%	22,679
Oct 16, 2024	11.00	11.00	10.96	10.97	10.72	0.09%	18,139
Oct 15, 2024	11.00	11.00	10.95	10.96	10.71	-0.33%	26,820
Oct 14, 2024	10.98	11.03	10.97	11.00	10.74	0.24%	15,629
Oct 11, 2024	10.96	11.00	10.96	10.97	10.72	0.31%	9,216
Oct 10, 2024	10.91	10.97	10.91	10.94	10.69	0.05%	12,308
Oct 9, 2024	10.90	10.97	10.90	10.93	10.68	0.28%	10,243
Oct 8, 2024	11.00	11.00	10.86	10.90	10.65	-0.27%	17,377
Oct 7, 2024	10.92	10.99	10.90	10.93	10.68	0.37%	32,342
Oct 4, 2024	10.93	10.96	10.87	10.89	10.64	0.55%	28,470
Oct 3, 2024	10.86	10.90	10.80	10.83	10.58	-0.82%	10,224
Oct 2, 2024	10.94	10.98	10.86	10.92	10.67	0.28%	13,944
Oct 1, 2024	10.99	10.99	10.83	10.89	10.64	-0.73%	36,973
Sep 30, 2024	10.88	10.97	10.83	10.97	10.72	0.55%	40,454
Sep 27, 2024	10.93	10.95	10.86	10.91	10.66	0.46%	19,169
Sep 26, 2024	10.91	10.95	10.83	10.86	10.61	0.56%	15,789
Sep 25, 2024	10.84	10.86	10.75	10.80	10.55	-0.28%	24,954
Sep 24, 2024	10.87	10.88	10.80	10.83	10.58	0.19%	7,702
Sep 23, 2024	10.73	10.85	10.73	10.81	10.56	0.84%	20,636
Sep 20, 2024	10.80	10.93	10.72	10.72	10.47	-0.37%	11,422
Sep 19, 2024	10.75	10.84	10.74	10.76	10.51	0.84%	28,355
Sep 18, 2024	10.76	10.82	10.65	10.67	10.43	-0.79%	52,645
Sep 17, 2024	10.76	10.83	10.70	10.76	10.51	0.23%	22,477
Sep 16, 2024	10.70	10.76	10.70	10.73	10.48	0.75%	14,298
Sep 13, 2024	10.70	10.71	10.64	10.65	10.41	-2.16%	13,834
Sep 12, 2024	10.85	10.89	10.82	10.89	10.39	0.42%	10,104
Sep 11, 2024	10.89	10.89	10.76	10.84	10.35	-0.09%	32,382
Sep 10, 2024	10.87	10.96	10.83	10.85	10.36	-0.18%	22,030
Sep 9, 2024	10.83	10.91	10.80	10.87	10.38	0.65%	15,964
Sep 6, 2024	10.92	10.96	10.78	10.80	10.31	-0.55%	14,047
Sep 5, 2024	10.94	10.94	10.86	10.86	10.37	-0.55%	26,315
Sep 4, 2024	10.87	10.95	10.87	10.92	10.43	0.46%	10,471
Sep 3, 2024	10.94	10.97	10.85	10.87	10.38	-0.73%	42,668
Aug 30, 2024	10.97	10.97	10.90	10.95	10.45	0.46%	22,624
Aug 29, 2024	10.92	10.92	10.82	10.90	10.41	0.65%	14,805
Aug 28, 2024	10.90	10.91	10.81	10.83	10.34	-0.46%	44,268
Aug 27, 2024	10.84	10.90	10.82	10.88	10.39	0.46%	47,184
Aug 26, 2024	10.79	10.86	10.75	10.83	10.34	0.56%	47,430
Aug 23, 2024	10.66	10.77	10.66	10.77	10.28	1.60%	30,594
Aug 22, 2024	10.64	10.64	10.54	10.60	10.12	-0.09%	39,782
Aug 21, 2024	10.61	10.66	10.61	10.61	10.13	0.28%	41,666
Aug 20, 2024	10.63	10.70	10.54	10.58	10.10	-0.19%	24,085
Aug 19, 2024	10.54	10.62	10.54	10.60	10.12	0.28%	33,249
Aug 16, 2024	10.55	10.58	10.49	10.57	10.09	0.09%	27,263
Aug 15, 2024	10.58	10.58	10.50	10.56	10.08	0.67%	36,759
Aug 14, 2024	10.53	10.55	10.46	10.49	10.01	-0.10%	31,377
Aug 13, 2024	10.48	10.53	10.46	10.50	10.02	0.86%	22,155
Aug 12, 2024	10.51	10.57	10.38	10.41	9.94	-0.38%	37,635
Aug 9, 2024	10.49	10.49	10.40	10.45	9.98	-	21,766
Aug 8, 2024	10.39	10.49	10.39	10.45	9.98	1.55%	21,470
Aug 7, 2024	10.37	10.42	10.26	10.29	9.82	0.29%	26,829
Aug 6, 2024	10.26	10.41	10.19	10.26	9.80	-	54,907
Aug 5, 2024	10.31	10.36	10.23	10.26	9.80	-2.19%	47,224
Aug 2, 2024	10.56	10.56	10.44	10.49	10.01	-0.85%	24,257
Aug 1, 2024	10.75	10.75	10.56	10.58	10.10	-1.31%	25,083