HEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.94	33.33	32.94	33.33	33.33	0.63%	155,998
Jun 25, 2026	33.23	33.28	33.05	33.12	33.12	0.12%	112,050
Jun 24, 2026	33.31	33.39	33.18	33.18	33.08	-0.16%	29,577
Jun 23, 2026	33.23	33.38	33.22	33.23	33.13	-0.71%	92,499
Jun 22, 2026	33.39	33.62	33.39	33.47	33.37	-0.21%	81,278
Jun 18, 2026	33.64	33.64	33.49	33.54	33.44	0.51%	34,667
Jun 17, 2026	33.54	33.54	33.32	33.37	33.27	-0.71%	32,734
Jun 16, 2026	33.60	33.61	33.49	33.61	33.51	0.21%	22,401
Jun 15, 2026	33.57	33.58	33.51	33.54	33.44	0.66%	28,532
Jun 12, 2026	33.38	33.38	33.23	33.32	33.22	0.24%	34,846
Jun 11, 2026	33.06	33.29	33.03	33.24	33.14	0.70%	43,844
Jun 10, 2026	33.13	33.25	33.01	33.01	32.91	-0.81%	35,936
Jun 9, 2026	33.32	33.32	32.98	33.28	33.18	0.03%	81,841
Jun 8, 2026	33.37	33.37	33.27	33.27	33.17	0.15%	38,655
Jun 5, 2026	33.44	33.46	33.20	33.22	33.12	-0.89%	45,573
Jun 4, 2026	33.49	33.57	33.46	33.52	33.42	-0.03%	73,472
Jun 3, 2026	33.60	33.60	33.46	33.53	33.43	-0.06%	31,169
Jun 2, 2026	33.46	33.60	33.46	33.55	33.45	0.12%	293,313
Jun 1, 2026	33.52	33.57	33.49	33.51	33.41	0.12%	38,280
May 29, 2026	33.54	33.54	33.47	33.47	33.37	-	45,542
May 28, 2026	33.35	33.48	33.35	33.47	33.37	0.33%	44,240
May 27, 2026	33.32	33.42	33.32	33.36	33.26	-	60,103
May 26, 2026	33.34	33.41	33.34	33.36	33.26	0.24%	22,304
May 22, 2026	33.28	33.36	33.27	33.28	33.18	0.06%	35,511
May 21, 2026	33.14	33.31	33.14	33.26	33.16	0.12%	35,722
May 20, 2026	33.10	33.27	33.10	33.22	33.12	0.18%	26,081
May 19, 2026	33.12	33.19	33.08	33.16	33.06	-0.08%	17,237
May 18, 2026	33.17	33.23	33.11	33.19	33.09	0.17%	28,496
May 15, 2026	33.23	33.24	33.13	33.13	33.03	-0.46%	14,339
May 14, 2026	33.27	33.30	33.25	33.28	33.18	0.17%	42,508
May 13, 2026	33.13	33.27	33.13	33.23	33.13	-0.01%	34,247
May 12, 2026	32.95	33.23	32.95	33.23	33.13	0.14%	16,655
May 11, 2026	33.46	33.46	33.18	33.18	33.08	0.03%	25,586
May 8, 2026	33.21	33.21	33.15	33.17	33.07	0.15%	46,595
May 7, 2026	33.09	33.19	33.09	33.12	33.02	-0.03%	15,450
May 6, 2026	33.12	33.16	33.11	33.13	33.03	0.15%	10,120
May 5, 2026	33.03	33.08	33.00	33.08	32.98	0.43%	39,745
May 4, 2026	32.90	33.02	32.90	32.94	32.84	-0.15%	38,594
May 1, 2026	32.95	33.05	32.95	32.99	32.89	0.21%	20,944
Apr 30, 2026	32.84	32.96	32.82	32.92	32.82	0.37%	61,058
Apr 29, 2026	32.86	32.86	32.76	32.80	32.70	-0.01%	53,403
Apr 28, 2026	32.71	32.81	32.71	32.80	32.70	-0.10%	17,323
Apr 27, 2026	32.83	32.87	32.81	32.84	32.74	0.17%	17,293
Apr 24, 2026	32.82	32.85	32.74	32.78	32.68	0.21%	38,326
Apr 23, 2026	32.73	32.78	32.58	32.71	32.61	-0.13%	29,599
Apr 22, 2026	32.75	32.76	32.71	32.75	32.65	0.56%	41,252
Apr 21, 2026	32.74	32.75	32.57	32.57	32.47	-0.25%	46,528
Apr 20, 2026	32.72	32.72	32.64	32.65	32.55	-0.34%	141,701
Apr 17, 2026	32.71	32.79	32.70	32.76	32.66	0.52%	77,556
Apr 16, 2026	32.62	32.62	32.51	32.59	32.49	0.25%	51,269
Apr 15, 2026	32.40	32.54	32.40	32.51	32.41	0.43%	34,301
Apr 14, 2026	32.28	32.38	32.27	32.37	32.27	0.87%	65,606
Apr 13, 2026	31.94	32.13	31.91	32.09	31.99	0.66%	54,908
Apr 10, 2026	31.93	32.00	31.88	31.88	31.78	-0.13%	165,054
Apr 9, 2026	31.82	32.00	31.78	31.92	31.82	0.33%	77,968
Apr 8, 2026	31.77	31.86	31.73	31.82	31.72	1.34%	303,692
Apr 7, 2026	31.39	31.41	31.25	31.40	31.30	-0.05%	54,671
Apr 6, 2026	31.27	31.41	31.27	31.41	31.32	0.34%	51,568
Apr 2, 2026	31.09	31.38	31.09	31.31	31.21	-0.21%	86,238
Apr 1, 2026	31.31	31.40	31.28	31.37	31.28	-0.41%	211,916
Mar 31, 2026	31.03	31.50	30.94	31.50	31.41	2.01%	241,172
Mar 30, 2026	30.95	30.95	30.75	30.88	30.79	-0.23%	94,626
Mar 27, 2026	31.03	31.05	30.86	30.95	30.86	-0.55%	221,680
Mar 26, 2026	31.22	31.35	31.11	31.12	31.03	-0.92%	40,690
Mar 25, 2026	31.46	31.56	31.44	31.51	31.31	0.39%	30,768
Mar 24, 2026	31.30	31.48	31.30	31.39	31.19	-0.17%	48,273
Mar 23, 2026	31.49	31.63	31.42	31.44	31.25	0.53%	107,325
Mar 20, 2026	31.45	31.48	31.22	31.28	31.08	-0.87%	57,001
Mar 19, 2026	31.48	31.60	31.39	31.55	31.36	0.10%	168,759
Mar 18, 2026	31.86	31.86	31.52	31.52	31.33	-1.41%	122,425
Mar 17, 2026	31.98	31.98	31.87	31.97	31.77	0.25%	25,724
Mar 16, 2026	31.91	31.94	31.80	31.89	31.69	0.76%	44,413
Mar 13, 2026	31.90	31.95	31.61	31.65	31.45	-0.41%	77,833
Mar 12, 2026	31.96	31.97	31.78	31.78	31.58	-1.09%	104,353
Mar 11, 2026	32.21	32.23	32.06	32.13	31.93	-0.09%	36,015
Mar 10, 2026	32.16	32.35	32.11	32.16	31.96	-0.10%	67,883
Mar 9, 2026	31.90	32.27	31.77	32.19	31.99	0.29%	204,183
Mar 6, 2026	32.08	32.17	32.00	32.10	31.90	-0.16%	207,825
Mar 5, 2026	32.29	32.43	32.15	32.15	31.95	-0.97%	223,521
Mar 4, 2026	32.40	32.50	32.29	32.47	32.26	0.57%	21,302
Mar 3, 2026	32.08	32.36	31.98	32.28	32.08	-0.71%	301,875
Mar 2, 2026	32.29	32.55	32.29	32.51	32.31	0.06%	98,340
Feb 27, 2026	32.27	32.50	32.27	32.49	32.29	-0.17%	74,018
Feb 26, 2026	32.66	32.66	32.42	32.55	32.35	-0.29%	43,448
Feb 25, 2026	32.65	32.67	32.55	32.64	32.44	0.37%	36,825
Feb 24, 2026	32.39	32.53	32.39	32.52	32.32	0.53%	43,139
Feb 23, 2026	32.52	32.52	32.29	32.35	32.15	-0.71%	40,648
Feb 20, 2026	32.31	32.58	32.31	32.58	32.38	0.49%	131,059
Feb 19, 2026	32.44	32.44	32.32	32.42	32.22	-0.03%	46,216
Feb 18, 2026	32.26	32.53	32.26	32.43	32.23	0.40%	361,761
Feb 17, 2026	32.19	32.37	32.08	32.30	32.10	0.16%	52,101
Feb 13, 2026	32.22	32.40	32.20	32.25	32.05	0.12%	60,978
Feb 12, 2026	32.65	32.65	32.21	32.21	32.01	-1.10%	67,566
Feb 11, 2026	32.78	32.78	32.45	32.57	32.37	0.09%	40,324
Feb 10, 2026	32.59	32.64	32.54	32.54	32.34	-0.13%	213,066
Feb 9, 2026	32.48	32.62	32.45	32.58	32.38	0.43%	67,710
Feb 6, 2026	32.14	32.49	32.14	32.44	32.24	1.22%	30,874
Feb 5, 2026	32.20	32.24	32.05	32.05	31.85	-0.77%	26,737
Feb 4, 2026	32.39	32.44	32.23	32.30	32.10	-0.19%	53,769
Feb 3, 2026	32.51	32.58	32.26	32.36	32.16	-0.55%	226,904