HEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.08	32.17	32.00	32.10	32.10	-0.16%	207,824
Mar 5, 2026	32.29	32.43	32.15	32.15	32.15	-0.97%	223,521
Mar 4, 2026	32.40	32.50	32.29	32.47	32.47	0.58%	21,229
Mar 3, 2026	32.08	32.36	31.98	32.28	32.28	-0.71%	301,875
Mar 2, 2026	32.29	32.55	32.29	32.51	32.51	0.06%	98,340
Feb 27, 2026	32.27	32.50	32.27	32.49	32.49	-0.18%	74,018
Feb 26, 2026	32.66	32.66	32.42	32.55	32.55	-0.28%	43,448
Feb 25, 2026	32.65	32.67	32.55	32.64	32.64	0.37%	36,825
Feb 24, 2026	32.39	32.53	32.39	32.52	32.52	0.53%	43,139
Feb 23, 2026	32.52	32.52	32.29	32.35	32.35	-0.71%	40,648
Feb 20, 2026	32.31	32.58	32.31	32.58	32.58	0.49%	131,059
Feb 19, 2026	32.44	32.44	32.32	32.42	32.42	-0.03%	46,216
Feb 18, 2026	32.26	32.53	32.26	32.43	32.43	0.40%	361,761
Feb 17, 2026	32.19	32.37	32.08	32.30	32.30	0.16%	52,101
Feb 13, 2026	32.22	32.40	32.20	32.25	32.25	0.12%	60,978
Feb 12, 2026	32.65	32.65	32.21	32.21	32.21	-1.10%	67,566
Feb 11, 2026	32.78	32.78	32.45	32.57	32.57	0.09%	40,324
Feb 10, 2026	32.59	32.64	32.54	32.54	32.54	-0.13%	213,066
Feb 9, 2026	32.48	32.62	32.45	32.58	32.58	0.43%	67,710
Feb 6, 2026	32.14	32.49	32.14	32.44	32.44	1.22%	30,874
Feb 5, 2026	32.20	32.24	32.05	32.05	32.05	-0.77%	26,737
Feb 4, 2026	32.39	32.44	32.23	32.30	32.30	-0.19%	53,769
Feb 3, 2026	32.51	32.58	32.26	32.36	32.36	-0.55%	226,904
Feb 2, 2026	32.45	32.59	32.44	32.54	32.54	0.28%	70,392
Jan 30, 2026	32.36	32.51	32.36	32.45	32.45	-0.03%	52,351
Jan 29, 2026	32.50	32.57	32.28	32.46	32.46	-0.19%	100,373
Jan 28, 2026	32.55	32.58	32.49	32.52	32.52	0.10%	53,036
Jan 27, 2026	32.50	32.54	32.47	32.49	32.49	0.19%	40,165
Jan 26, 2026	32.48	32.49	32.43	32.43	32.43	0.03%	270,008
Jan 23, 2026	32.65	32.65	32.32	32.42	32.42	0.31%	22,770
Jan 22, 2026	32.39	32.40	32.28	32.32	32.32	0.31%	33,791
Jan 21, 2026	32.02	32.32	32.02	32.22	32.22	0.60%	68,323
Jan 20, 2026	32.34	32.34	32.02	32.03	32.03	-1.06%	40,277
Jan 16, 2026	32.37	32.45	32.37	32.37	32.37	-0.05%	44,821
Jan 15, 2026	32.46	32.46	32.38	32.39	32.39	0.23%	53,404
Jan 14, 2026	32.33	32.33	32.21	32.31	32.31	-0.22%	56,593
Jan 13, 2026	32.39	32.43	32.35	32.38	32.38	-0.10%	42,323
Jan 12, 2026	32.24	32.43	32.24	32.41	32.41	0.05%	41,227
Jan 9, 2026	32.25	32.41	32.25	32.40	32.40	0.42%	54,607
Jan 8, 2026	32.42	32.42	32.23	32.26	32.26	-0.12%	531,988
Jan 7, 2026	32.31	32.36	32.24	32.30	32.30	0.06%	64,628
Jan 6, 2026	32.22	32.31	32.22	32.28	32.28	0.19%	81,861
Jan 5, 2026	32.10	32.23	32.10	32.22	32.22	0.56%	46,269
Jan 2, 2026	32.11	32.15	31.97	32.04	32.04	-0.03%	53,611
Dec 31, 2025	32.23	32.23	32.03	32.05	32.05	-0.30%	60,188
Dec 30, 2025	32.05	32.18	32.05	32.15	32.15	0.02%	84,587
Dec 29, 2025	32.07	32.18	32.07	32.14	32.14	-0.19%	39,524
Dec 26, 2025	32.17	32.23	32.17	32.20	32.20	-	30,319
Dec 24, 2025	32.17	32.21	32.15	32.20	32.20	0.22%	24,921
Dec 23, 2025	32.10	32.15	32.05	32.13	32.13	-0.16%	108,338
Dec 22, 2025	32.13	32.19	32.12	32.18	32.08	0.50%	41,527
Dec 19, 2025	31.92	32.06	31.92	32.02	31.92	0.38%	61,071
Dec 18, 2025	31.97	32.01	31.83	31.90	31.80	0.66%	60,937
Dec 17, 2025	31.95	31.96	31.69	31.69	31.59	-0.78%	53,912
Dec 16, 2025	32.18	32.18	31.82	31.94	31.84	-0.19%	28,997
Dec 15, 2025	32.19	32.19	31.93	32.00	31.90	-0.03%	55,233
Dec 12, 2025	32.14	32.14	31.93	32.01	31.91	-0.48%	53,570
Dec 11, 2025	32.17	32.18	32.01	32.16	32.06	0.23%	36,101
Dec 10, 2025	31.97	32.16	31.95	32.09	31.99	0.38%	22,401
Dec 9, 2025	32.30	32.30	31.95	31.97	31.87	0.02%	29,326
Dec 8, 2025	32.12	32.12	31.93	31.97	31.87	-0.11%	55,760
Dec 5, 2025	32.03	32.09	32.00	32.00	31.90	0.06%	80,516
Dec 4, 2025	31.91	31.99	31.90	31.98	31.88	0.13%	65,020
Dec 3, 2025	31.85	31.99	31.85	31.94	31.84	0.18%	91,288
Dec 2, 2025	31.81	31.96	31.81	31.88	31.78	0.13%	27,029
Dec 1, 2025	31.72	31.92	31.72	31.84	31.74	-0.23%	147,565
Nov 28, 2025	31.84	31.92	31.83	31.92	31.82	0.30%	10,691
Nov 26, 2025	31.79	31.87	31.73	31.82	31.72	0.43%	52,749
Nov 25, 2025	31.44	31.70	31.42	31.69	31.59	0.52%	41,953
Nov 24, 2025	31.29	31.53	31.29	31.52	31.42	1.09%	81,989
Nov 21, 2025	31.06	31.36	30.72	31.18	31.08	0.39%	132,655
Nov 20, 2025	31.78	31.81	30.98	31.06	30.96	-0.96%	76,034
Nov 19, 2025	31.19	31.54	31.19	31.36	31.26	0.29%	90,170
Nov 18, 2025	31.36	31.44	31.16	31.27	31.17	-0.57%	236,738
Nov 17, 2025	31.67	31.68	31.37	31.45	31.35	-0.51%	51,821
Nov 14, 2025	31.40	31.73	31.40	31.61	31.51	-0.03%	29,437
Nov 13, 2025	31.76	31.83	31.58	31.62	31.52	-0.66%	26,345
Nov 12, 2025	31.91	31.91	31.83	31.83	31.73	-0.16%	39,208
Nov 11, 2025	31.80	31.89	31.79	31.88	31.78	0.35%	20,387
Nov 10, 2025	31.67	31.84	31.46	31.77	31.67	0.67%	213,472
Nov 7, 2025	31.50	31.56	31.29	31.56	31.46	0.03%	48,319
Nov 6, 2025	31.74	31.74	31.50	31.55	31.45	-0.47%	198,428
Nov 5, 2025	31.67	31.79	31.57	31.70	31.60	0.06%	35,284
Nov 4, 2025	31.69	31.74	31.61	31.68	31.58	-0.31%	54,668
Nov 3, 2025	31.77	31.97	31.71	31.78	31.68	0.03%	52,449
Oct 31, 2025	31.76	31.82	31.69	31.77	31.67	0.28%	37,362
Oct 30, 2025	31.64	31.82	31.64	31.68	31.58	-0.41%	642,377
Oct 29, 2025	31.87	31.87	31.77	31.81	31.71	-0.13%	40,970
Oct 28, 2025	31.94	31.94	31.79	31.85	31.75	0.09%	46,842
Oct 27, 2025	31.77	31.86	31.77	31.82	31.72	0.51%	93,203
Oct 24, 2025	31.67	31.71	31.65	31.66	31.56	0.41%	32,763
Oct 23, 2025	31.43	31.58	31.43	31.53	31.43	0.16%	70,219
Oct 22, 2025	31.51	31.53	31.32	31.48	31.38	-0.06%	33,203
Oct 21, 2025	31.19	31.56	31.19	31.50	31.40	0.02%	59,207
Oct 20, 2025	31.50	31.54	31.46	31.49	31.40	0.58%	34,282
Oct 17, 2025	31.24	31.35	31.13	31.31	31.21	0.38%	31,291
Oct 16, 2025	31.26	31.36	31.13	31.19	31.09	-0.29%	75,126
Oct 15, 2025	31.26	31.39	31.17	31.28	31.18	0.26%	70,167
Oct 14, 2025	31.09	31.32	31.00	31.20	31.10	-0.13%	37,817
Oct 13, 2025	31.20	31.28	31.13	31.24	31.14	0.84%	44,516