HEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	10.82	10.99	10.81	10.84	10.84	0.73%	30,056
Nov 20, 2024	10.82	10.90	10.76	10.76	10.76	-0.73%	7,082
Nov 19, 2024	10.79	10.85	10.73	10.84	10.84	0.37%	52,799
Nov 18, 2024	10.65	10.82	10.65	10.80	10.80	1.31%	17,196
Nov 15, 2024	10.58	10.66	10.52	10.66	10.66	0.95%	25,584
Nov 14, 2024	10.75	10.86	10.29	10.56	10.56	-1.49%	54,850
Nov 13, 2024	10.71	10.83	10.71	10.72	10.72	-0.09%	17,190
Nov 12, 2024	10.78	10.81	10.68	10.73	10.73	-0.74%	70,847
Nov 11, 2024	10.77	10.81	10.77	10.81	10.81	0.09%	22,140
Nov 8, 2024	10.79	10.86	10.79	10.80	10.80	0.09%	23,921
Nov 7, 2024	10.79	10.85	10.75	10.79	10.79	0.28%	16,846
Nov 6, 2024	10.85	10.90	10.74	10.76	10.76	0.19%	36,474
Nov 5, 2024	10.72	10.82	10.72	10.74	10.74	-0.09%	11,889
Nov 4, 2024	10.72	10.81	10.72	10.75	10.75	0.09%	38,606
Nov 1, 2024	10.72	10.82	10.72	10.74	10.74	0.19%	27,596
Oct 31, 2024	10.76	10.79	10.72	10.72	10.72	-0.93%	12,755
Oct 30, 2024	10.87	10.92	10.82	10.82	10.82	-0.45%	16,987
Oct 29, 2024	10.93	10.98	10.87	10.87	10.87	-0.55%	22,762
Oct 28, 2024	11.01	11.01	10.91	10.93	10.93	-0.64%	9,878
Oct 25, 2024	11.00	11.01	10.97	11.00	11.00	0.37%	16,724
Oct 24, 2024	10.94	11.07	10.92	10.96	10.96	0.17%	11,102
Oct 23, 2024	11.00	11.00	10.90	10.94	10.94	-0.55%	13,904
Oct 22, 2024	11.02	11.05	10.99	11.00	11.00	-0.18%	8,251
Oct 21, 2024	11.07	11.12	10.96	11.02	11.02	-0.45%	13,348
Oct 18, 2024	11.00	11.11	10.98	11.07	11.07	1.00%	27,305
Oct 17, 2024	10.99	11.00	10.96	10.96	10.96	-0.09%	22,679
Oct 16, 2024	11.00	11.00	10.96	10.97	10.97	0.09%	18,139
Oct 15, 2024	11.00	11.00	10.95	10.96	10.96	-0.33%	26,820
Oct 14, 2024	10.98	11.03	10.97	11.00	11.00	0.24%	15,629
Oct 11, 2024	10.96	11.00	10.96	10.97	10.97	0.31%	9,216
Oct 10, 2024	10.91	10.97	10.91	10.94	10.94	0.05%	12,308
Oct 9, 2024	10.90	10.97	10.90	10.93	10.93	0.28%	10,243
Oct 8, 2024	11.00	11.00	10.86	10.90	10.90	-0.27%	17,377
Oct 7, 2024	10.92	10.99	10.90	10.93	10.93	0.37%	32,342
Oct 4, 2024	10.93	10.96	10.87	10.89	10.89	0.55%	28,470
Oct 3, 2024	10.86	10.90	10.80	10.83	10.83	-0.82%	10,224
Oct 2, 2024	10.94	10.98	10.86	10.92	10.92	0.28%	13,944
Oct 1, 2024	10.99	10.99	10.83	10.89	10.89	-0.73%	36,973
Sep 30, 2024	10.88	10.97	10.83	10.97	10.97	0.55%	40,454
Sep 27, 2024	10.93	10.95	10.86	10.91	10.91	0.46%	19,169
Sep 26, 2024	10.91	10.95	10.83	10.86	10.86	0.56%	15,789
Sep 25, 2024	10.84	10.86	10.75	10.80	10.80	-0.28%	24,954
Sep 24, 2024	10.87	10.88	10.80	10.83	10.83	0.19%	7,702
Sep 23, 2024	10.73	10.85	10.73	10.81	10.81	0.84%	20,636
Sep 20, 2024	10.80	10.93	10.72	10.72	10.72	-0.37%	11,422
Sep 19, 2024	10.75	10.84	10.74	10.76	10.76	0.84%	28,355
Sep 18, 2024	10.76	10.82	10.65	10.67	10.67	-0.79%	52,645
Sep 17, 2024	10.76	10.83	10.70	10.76	10.76	0.23%	22,477
Sep 16, 2024	10.70	10.76	10.70	10.73	10.73	0.75%	14,298
Sep 13, 2024	10.70	10.71	10.64	10.65	10.65	-2.16%	13,834
Sep 12, 2024	10.85	10.89	10.82	10.89	10.64	0.42%	10,104
Sep 11, 2024	10.89	10.89	10.76	10.84	10.59	-0.09%	32,382
Sep 10, 2024	10.87	10.96	10.83	10.85	10.60	-0.18%	22,030
Sep 9, 2024	10.83	10.91	10.80	10.87	10.62	0.65%	15,964
Sep 6, 2024	10.92	10.96	10.78	10.80	10.55	-0.55%	14,047
Sep 5, 2024	10.94	10.94	10.86	10.86	10.61	-0.55%	26,315
Sep 4, 2024	10.87	10.95	10.87	10.92	10.67	0.46%	10,471
Sep 3, 2024	10.94	10.97	10.85	10.87	10.62	-0.73%	42,668
Aug 30, 2024	10.97	10.97	10.90	10.95	10.70	0.46%	22,624
Aug 29, 2024	10.92	10.92	10.82	10.90	10.65	0.65%	14,805
Aug 28, 2024	10.90	10.91	10.81	10.83	10.58	-0.46%	44,268
Aug 27, 2024	10.84	10.90	10.82	10.88	10.63	0.46%	47,184
Aug 26, 2024	10.79	10.86	10.75	10.83	10.58	0.56%	47,430
Aug 23, 2024	10.66	10.77	10.66	10.77	10.52	1.60%	30,594
Aug 22, 2024	10.64	10.64	10.54	10.60	10.36	-0.09%	39,782
Aug 21, 2024	10.61	10.66	10.61	10.61	10.37	0.28%	41,666
Aug 20, 2024	10.63	10.70	10.54	10.58	10.34	-0.19%	24,085
Aug 19, 2024	10.54	10.62	10.54	10.60	10.36	0.28%	33,249
Aug 16, 2024	10.55	10.58	10.49	10.57	10.33	0.09%	27,263
Aug 15, 2024	10.58	10.58	10.50	10.56	10.32	0.67%	36,759
Aug 14, 2024	10.53	10.55	10.46	10.49	10.25	-0.10%	31,377
Aug 13, 2024	10.48	10.53	10.46	10.50	10.26	0.86%	22,155
Aug 12, 2024	10.51	10.57	10.38	10.41	10.17	-0.38%	37,635
Aug 9, 2024	10.49	10.49	10.40	10.45	10.21	-	21,766
Aug 8, 2024	10.39	10.49	10.39	10.45	10.21	1.55%	21,470
Aug 7, 2024	10.37	10.42	10.26	10.29	10.05	0.29%	26,829
Aug 6, 2024	10.26	10.41	10.19	10.26	10.03	-	54,907
Aug 5, 2024	10.31	10.36	10.23	10.26	10.03	-2.19%	47,224
Aug 2, 2024	10.56	10.56	10.44	10.49	10.25	-0.85%	24,257
Aug 1, 2024	10.75	10.75	10.56	10.58	10.34	-1.31%	25,083
Jul 31, 2024	10.63	10.77	10.63	10.72	10.47	1.13%	22,523
Jul 30, 2024	10.61	10.62	10.56	10.60	10.36	-	32,309
Jul 29, 2024	10.55	10.60	10.55	10.60	10.36	0.66%	22,949
Jul 26, 2024	10.52	10.58	10.52	10.53	10.29	0.77%	14,443
Jul 25, 2024	10.47	10.55	10.40	10.45	10.21	0.48%	23,279
Jul 24, 2024	10.50	10.55	10.40	10.40	10.16	-1.52%	24,590
Jul 23, 2024	10.56	10.59	10.51	10.56	10.32	-0.38%	52,662
Jul 22, 2024	10.44	10.61	10.44	10.60	10.36	1.24%	66,110
Jul 19, 2024	10.50	10.50	10.41	10.47	10.23	0.19%	16,366
Jul 18, 2024	10.50	10.56	10.42	10.45	10.21	-0.29%	24,664
Jul 17, 2024	10.40	10.50	10.40	10.48	10.24	0.38%	41,330
Jul 16, 2024	10.43	10.48	10.43	10.44	10.20	0.38%	17,923
Jul 15, 2024	10.43	10.48	10.37	10.40	10.16	0.10%	39,223
Jul 12, 2024	10.42	10.45	10.39	10.39	10.15	0.19%	18,071
Jul 11, 2024	10.33	10.42	10.33	10.37	10.13	0.05%	34,339
Jul 10, 2024	10.32	10.42	10.32	10.37	10.13	0.44%	23,094
Jul 9, 2024	10.30	10.39	10.30	10.32	10.08	0.10%	22,222
Jul 8, 2024	10.37	10.39	10.30	10.31	10.07	-0.39%	28,119
Jul 5, 2024	10.32	10.39	10.32	10.35	10.11	-0.38%	35,203
Jul 3, 2024	10.34	10.42	10.25	10.39	10.15	0.58%	14,585