HEZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	44.64	44.93	44.18	44.45	44.45	-1.85%	1,296,306
Mar 4, 2026	45.05	45.29	44.90	45.29	45.29	1.03%	83,203
Mar 3, 2026	44.81	44.94	44.13	44.83	44.83	-2.59%	84,955
Mar 2, 2026	46.15	46.20	45.90	46.02	46.02	-1.56%	90,325
Feb 27, 2026	46.96	47.04	46.65	46.75	46.75	-0.84%	37,973
Feb 26, 2026	47.25	47.25	46.87	47.15	47.15	-0.31%	38,262
Feb 25, 2026	47.41	47.41	46.97	47.29	47.29	0.85%	35,260
Feb 24, 2026	46.94	46.94	46.68	46.89	46.89	0.24%	11,795
Feb 23, 2026	47.02	47.14	46.58	46.78	46.78	-0.21%	28,108
Feb 20, 2026	46.50	46.90	46.50	46.88	46.88	1.14%	28,647
Feb 19, 2026	46.16	46.35	46.04	46.35	46.35	-0.30%	29,815
Feb 18, 2026	46.56	46.61	46.28	46.49	46.49	0.78%	16,004
Feb 17, 2026	45.71	46.14	45.71	46.13	46.13	1.07%	46,674
Feb 13, 2026	45.75	45.81	45.53	45.64	45.64	-0.47%	38,624
Feb 12, 2026	46.34	46.40	45.79	45.85	45.85	-1.03%	26,623
Feb 11, 2026	46.27	46.34	45.92	46.33	46.33	0.26%	265,647
Feb 10, 2026	46.23	46.34	46.10	46.21	46.21	-0.04%	45,363
Feb 9, 2026	45.96	46.26	45.86	46.23	46.23	0.72%	31,513
Feb 6, 2026	45.46	45.90	45.46	45.90	45.90	1.68%	14,602
Feb 5, 2026	45.12	45.37	44.97	45.14	45.14	-0.92%	34,828
Feb 4, 2026	45.86	45.93	45.39	45.56	45.56	-0.11%	14,444
Feb 3, 2026	45.72	45.72	45.39	45.61	45.61	-0.63%	22,702
Feb 2, 2026	45.50	45.90	45.22	45.90	45.90	1.44%	25,195
Jan 30, 2026	45.30	45.40	45.17	45.25	45.25	0.02%	58,408
Jan 29, 2026	45.35	45.38	44.88	45.24	45.24	-0.02%	16,444
Jan 28, 2026	45.25	45.28	45.13	45.25	45.25	-0.57%	27,855
Jan 27, 2026	48.00	48.00	45.45	45.51	45.51	0.46%	39,588
Jan 26, 2026	45.25	45.39	45.23	45.30	45.30	0.15%	171,635
Jan 23, 2026	45.13	45.23	45.05	45.23	45.23	0.04%	14,199
Jan 22, 2026	45.25	45.43	45.16	45.21	45.21	0.07%	26,862
Jan 21, 2026	44.61	45.22	44.35	45.18	45.18	1.55%	473,968
Jan 20, 2026	48.54	48.54	44.11	44.49	44.49	-2.73%	35,086
Jan 16, 2026	45.69	45.83	45.57	45.74	45.74	0.20%	657,719
Jan 15, 2026	45.80	45.84	45.63	45.65	45.65	0.18%	71,573
Jan 14, 2026	45.63	45.63	45.41	45.57	45.57	-0.04%	59,294
Jan 13, 2026	45.71	45.73	45.48	45.59	45.59	-0.24%	110,997
Jan 12, 2026	45.47	45.71	45.47	45.70	45.70	0.46%	24,142
Jan 9, 2026	45.35	45.53	45.34	45.49	45.49	1.00%	12,637
Jan 8, 2026	44.98	45.15	44.93	45.04	45.04	-0.02%	148,642
Jan 7, 2026	45.02	45.08	44.95	45.05	45.05	-0.08%	17,581
Jan 6, 2026	45.03	45.12	45.00	45.09	45.09	0.31%	8,582
Jan 5, 2026	44.70	44.95	44.70	44.95	44.95	0.83%	16,674
Jan 2, 2026	44.39	44.58	44.32	44.58	44.58	1.87%	46,701
Dec 31, 2025	44.01	44.01	43.76	43.76	43.76	-0.65%	10,325
Dec 30, 2025	43.98	44.12	43.97	44.05	44.05	0.75%	9,433
Dec 29, 2025	43.88	43.97	43.67	43.72	43.72	-0.36%	18,015
Dec 26, 2025	43.84	43.89	43.80	43.88	43.88	0.29%	19,965
Dec 24, 2025	43.70	43.79	43.70	43.75	43.75	0.17%	8,699
Dec 23, 2025	44.04	44.04	43.63	43.68	43.68	-0.94%	17,252
Dec 22, 2025	44.61	44.61	43.99	44.09	43.67	-0.06%	25,008
Dec 19, 2025	44.03	44.25	44.03	44.12	43.70	0.57%	14,459
Dec 18, 2025	43.79	44.01	43.79	43.87	43.45	1.01%	14,451
Dec 17, 2025	43.78	43.78	43.42	43.43	43.02	-0.87%	11,001
Dec 16, 2025	43.79	44.02	43.65	43.81	43.39	-0.32%	9,952
Dec 15, 2025	44.10	44.10	43.69	43.95	43.53	0.55%	92,926
Dec 12, 2025	44.00	44.10	43.64	43.71	43.29	-0.70%	10,774
Dec 11, 2025	43.83	44.06	43.83	44.02	43.60	0.60%	26,650
Dec 10, 2025	43.59	43.81	43.48	43.75	43.34	0.44%	16,857
Dec 9, 2025	43.69	43.69	43.55	43.56	43.15	-0.13%	24,838
Dec 8, 2025	43.81	43.81	43.56	43.62	43.20	-0.05%	14,375
Dec 5, 2025	43.90	43.90	43.56	43.64	43.23	0.05%	22,997
Dec 4, 2025	43.61	43.64	43.50	43.62	43.21	0.07%	65,963
Dec 3, 2025	43.56	43.59	43.25	43.59	43.18	0.37%	567,940
Dec 2, 2025	43.39	43.45	43.31	43.43	43.02	0.58%	30,478
Dec 1, 2025	43.17	43.32	43.06	43.18	42.77	-0.25%	16,349
Nov 28, 2025	43.23	43.32	43.23	43.29	42.88	0.35%	14,729
Nov 26, 2025	42.87	43.21	42.87	43.14	42.73	0.87%	20,007
Nov 25, 2025	42.48	42.79	42.26	42.77	42.36	1.11%	24,772
Nov 24, 2025	42.17	42.42	42.13	42.30	41.90	0.07%	19,497
Nov 21, 2025	42.44	42.44	42.01	42.27	41.87	1.41%	12,118
Nov 20, 2025	42.62	42.74	41.68	41.68	41.28	-1.54%	15,364
Nov 19, 2025	42.29	42.46	42.18	42.33	41.93	-0.07%	16,377
Nov 18, 2025	42.13	42.46	42.03	42.36	41.96	-0.77%	17,372
Nov 17, 2025	42.96	43.08	42.61	42.69	42.28	-1.23%	14,702
Nov 14, 2025	43.41	43.41	43.02	43.22	42.81	-0.84%	20,547
Nov 13, 2025	43.89	43.90	43.49	43.59	43.17	-0.85%	12,241
Nov 12, 2025	43.87	44.03	43.72	43.96	43.54	0.92%	32,619
Nov 11, 2025	43.39	43.64	43.39	43.56	43.15	0.60%	8,838
Nov 10, 2025	43.15	43.32	43.02	43.30	42.89	1.26%	13,091
Nov 7, 2025	42.37	42.76	42.22	42.76	42.35	0.28%	15,753
Nov 6, 2025	42.92	42.92	42.62	42.64	42.23	-1.21%	13,268
Nov 5, 2025	42.82	43.18	42.82	43.16	42.75	0.89%	1,220,310
Nov 4, 2025	42.83	42.99	42.78	42.78	42.37	-0.93%	16,796
Nov 3, 2025	43.38	43.38	43.11	43.18	42.77	0.16%	34,833
Oct 31, 2025	43.08	43.13	42.94	43.11	42.70	-0.21%	88,321
Oct 30, 2025	43.07	43.35	43.07	43.20	42.79	-0.30%	30,087
Oct 29, 2025	43.42	43.45	43.13	43.33	42.92	0.09%	21,732
Oct 28, 2025	43.30	43.38	43.26	43.29	42.88	-0.16%	28,925
Oct 27, 2025	43.32	43.41	43.27	43.36	42.95	0.63%	25,028
Oct 24, 2025	43.06	43.19	43.02	43.09	42.68	-0.19%	20,247
Oct 23, 2025	42.96	43.21	42.96	43.17	42.76	0.58%	17,892
Oct 22, 2025	43.10	43.14	42.67	42.92	42.51	-0.51%	47,119
Oct 21, 2025	43.33	43.33	43.08	43.14	42.73	-0.14%	23,921
Oct 20, 2025	42.99	43.21	42.99	43.20	42.79	0.80%	19,306
Oct 17, 2025	42.65	42.88	42.61	42.86	42.45	0.04%	17,122
Oct 16, 2025	42.77	42.95	42.67	42.84	42.43	0.72%	16,594
Oct 15, 2025	42.75	42.75	42.48	42.54	42.13	-0.09%	18,941
Oct 14, 2025	42.16	42.68	42.16	42.58	42.17	0.26%	31,364
Oct 13, 2025	42.32	42.49	42.25	42.46	42.06	1.18%	26,110
Oct 10, 2025	42.81	42.95	41.95	41.97	41.57	-1.97%	15,034