HEZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.90	43.90	43.56	43.64	43.64	0.05%	22,997
Dec 4, 2025	43.61	43.64	43.50	43.62	43.62	0.07%	65,963
Dec 3, 2025	43.56	43.59	43.25	43.59	43.59	0.37%	567,940
Dec 2, 2025	43.39	43.45	43.31	43.43	43.43	0.58%	30,478
Dec 1, 2025	43.17	43.32	43.06	43.18	43.18	-0.25%	16,349
Nov 28, 2025	43.23	43.32	43.23	43.29	43.29	0.35%	14,727
Nov 26, 2025	42.87	43.21	42.87	43.14	43.14	0.87%	20,007
Nov 25, 2025	42.48	42.79	42.26	42.77	42.77	1.11%	24,772
Nov 24, 2025	42.17	42.42	42.13	42.30	42.30	0.07%	19,497
Nov 21, 2025	42.44	42.44	42.01	42.27	42.27	1.41%	12,118
Nov 20, 2025	42.62	42.74	41.68	41.68	41.68	-1.54%	15,364
Nov 19, 2025	42.29	42.46	42.18	42.33	42.33	-0.07%	16,377
Nov 18, 2025	42.13	42.46	42.03	42.36	42.36	-0.77%	17,372
Nov 17, 2025	42.96	43.08	42.61	42.69	42.69	-1.23%	14,702
Nov 14, 2025	43.41	43.41	43.02	43.22	43.22	-0.84%	20,547
Nov 13, 2025	43.89	43.90	43.49	43.59	43.59	-0.85%	12,241
Nov 12, 2025	43.87	44.03	43.72	43.96	43.96	0.92%	32,619
Nov 11, 2025	43.39	43.64	43.39	43.56	43.56	0.60%	8,838
Nov 10, 2025	43.15	43.32	43.02	43.30	43.30	1.26%	13,091
Nov 7, 2025	42.37	42.76	42.22	42.76	42.76	0.28%	15,753
Nov 6, 2025	42.92	42.92	42.62	42.64	42.64	-1.21%	13,268
Nov 5, 2025	42.82	43.18	42.82	43.16	43.16	0.89%	1,220,310
Nov 4, 2025	42.83	42.99	42.78	42.78	42.78	-0.93%	16,796
Nov 3, 2025	43.38	43.38	43.11	43.18	43.18	0.16%	34,833
Oct 31, 2025	43.08	43.13	42.94	43.11	43.11	-0.21%	88,321
Oct 30, 2025	43.07	43.35	43.07	43.20	43.20	-0.30%	30,087
Oct 29, 2025	43.42	43.45	43.13	43.33	43.33	0.09%	21,732
Oct 28, 2025	43.30	43.38	43.26	43.29	43.29	-0.16%	28,925
Oct 27, 2025	43.32	43.41	43.27	43.36	43.36	0.63%	25,028
Oct 24, 2025	43.06	43.19	43.02	43.09	43.09	-0.19%	20,247
Oct 23, 2025	42.96	43.21	42.96	43.17	43.17	0.58%	17,892
Oct 22, 2025	43.10	43.14	42.67	42.92	42.92	-0.51%	47,119
Oct 21, 2025	43.33	43.33	43.08	43.14	43.14	-0.14%	23,921
Oct 20, 2025	42.99	43.21	42.99	43.20	43.20	0.80%	19,306
Oct 17, 2025	42.65	42.88	42.61	42.86	42.86	0.04%	17,122
Oct 16, 2025	42.77	42.95	42.67	42.84	42.84	0.72%	16,594
Oct 15, 2025	42.75	42.75	42.48	42.54	42.53	-0.09%	18,941
Oct 14, 2025	42.16	42.68	42.16	42.58	42.58	0.26%	31,364
Oct 13, 2025	42.32	42.49	42.25	42.46	42.46	1.18%	26,110
Oct 10, 2025	42.81	42.95	41.95	41.97	41.97	-1.97%	15,034
Oct 9, 2025	42.94	42.96	42.72	42.82	42.82	-0.24%	29,723
Oct 8, 2025	42.85	43.00	42.85	42.92	42.92	0.75%	27,712
Oct 7, 2025	42.84	42.84	42.58	42.60	42.60	-0.42%	32,065
Oct 6, 2025	42.85	42.89	42.74	42.78	42.78	-0.33%	47,837
Oct 3, 2025	42.94	42.98	42.85	42.92	42.92	-0.16%	52,849
Oct 2, 2025	42.94	43.00	42.83	42.99	42.99	0.77%	15,508
Oct 1, 2025	42.28	42.69	42.28	42.66	42.66	1.18%	17,298
Sep 30, 2025	41.99	42.17	41.94	42.16	42.16	0.68%	36,149
Sep 29, 2025	41.83	41.96	41.83	41.88	41.88	0.14%	112,234
Sep 26, 2025	41.68	41.82	41.66	41.82	41.82	0.77%	18,845
Sep 25, 2025	41.30	41.50	41.30	41.50	41.50	-0.01%	17,033
Sep 24, 2025	41.48	41.60	41.46	41.51	41.51	0.11%	21,296
Sep 23, 2025	41.54	41.69	41.39	41.46	41.46	0.02%	31,286
Sep 22, 2025	41.35	41.48	41.27	41.45	41.45	-0.11%	21,236
Sep 19, 2025	41.51	41.52	41.41	41.50	41.49	0.14%	34,048
Sep 18, 2025	41.15	41.53	41.15	41.44	41.43	1.18%	31,863
Sep 17, 2025	40.94	41.05	40.83	40.95	40.95	-0.33%	16,068
Sep 16, 2025	41.22	41.22	40.96	41.09	41.08	-0.98%	143,699
Sep 15, 2025	41.45	41.53	41.36	41.49	41.49	0.61%	21,625
Sep 12, 2025	41.15	41.24	41.09	41.24	41.24	0.05%	44,137
Sep 11, 2025	41.03	41.24	41.02	41.22	41.22	0.83%	28,710
Sep 10, 2025	41.00	41.01	40.85	40.88	40.88	-0.32%	68,846
Sep 9, 2025	40.83	41.05	40.83	41.01	41.01	0.47%	66,273
Sep 8, 2025	40.73	40.90	40.70	40.82	40.82	0.64%	37,602
Sep 5, 2025	40.71	40.71	40.40	40.56	40.56	-0.39%	54,914
Sep 4, 2025	40.56	40.85	40.49	40.72	40.72	0.70%	54,435
Sep 3, 2025	40.35	40.48	40.34	40.44	40.44	0.01%	1,388,700
Sep 2, 2025	40.59	40.59	40.16	40.43	40.43	-0.86%	60,763
Aug 29, 2025	40.99	41.04	40.78	40.78	40.78	-0.79%	16,910
Aug 28, 2025	41.12	41.16	41.07	41.11	41.11	0.09%	21,166
Aug 27, 2025	41.05	41.12	40.93	41.07	41.07	-0.41%	89,835
Aug 26, 2025	41.29	41.29	41.08	41.24	41.24	-0.65%	49,152
Aug 25, 2025	41.84	41.84	41.50	41.51	41.51	-0.77%	15,824
Aug 22, 2025	41.72	41.98	41.72	41.83	41.83	0.49%	12,507
Aug 21, 2025	41.55	41.65	41.55	41.62	41.62	-0.30%	23,036
Aug 20, 2025	41.73	41.77	41.61	41.75	41.75	0.25%	52,219
Aug 19, 2025	41.70	41.79	41.59	41.64	41.64	0.54%	866,755
Aug 18, 2025	41.39	41.49	41.33	41.42	41.42	-0.33%	54,101
Aug 15, 2025	41.62	41.62	41.50	41.56	41.56	-0.07%	15,851
Aug 14, 2025	41.19	41.59	41.19	41.58	41.58	0.97%	20,686
Aug 13, 2025	41.11	41.19	41.06	41.19	41.19	0.78%	34,687
Aug 12, 2025	40.72	40.88	40.69	40.87	40.87	0.26%	16,922
Aug 11, 2025	40.72	40.78	40.64	40.76	40.76	-0.32%	16,973
Aug 8, 2025	40.69	40.89	40.68	40.89	40.89	0.64%	55,228
Aug 7, 2025	40.42	40.75	40.42	40.63	40.63	1.07%	26,402
Aug 6, 2025	40.10	40.22	40.09	40.20	40.20	0.26%	31,948
Aug 5, 2025	40.22	40.22	39.97	40.10	40.10	0.12%	15,666
Aug 4, 2025	39.87	40.12	39.77	40.05	40.05	1.25%	23,987
Aug 1, 2025	39.88	39.88	39.39	39.55	39.55	-2.31%	54,941
Jul 31, 2025	40.74	40.74	40.36	40.49	40.49	-1.08%	28,379
Jul 30, 2025	41.01	41.01	40.79	40.93	40.93	0.14%	40,270
Jul 29, 2025	41.04	41.04	40.78	40.87	40.87	0.79%	37,086
Jul 28, 2025	40.73	40.73	40.49	40.55	40.55	-0.69%	21,682
Jul 25, 2025	40.62	40.84	40.59	40.83	40.83	0.34%	37,657
Jul 24, 2025	40.65	40.76	40.64	40.69	40.69	-0.97%	16,280
Jul 23, 2025	40.56	41.12	40.54	41.09	41.09	2.06%	23,632
Jul 22, 2025	40.29	40.32	40.15	40.26	40.26	-0.22%	19,344
Jul 21, 2025	40.36	40.65	40.17	40.35	40.35	-0.15%	212,560
Jul 18, 2025	40.63	40.63	40.36	40.41	40.41	-0.49%	28,356
Jul 17, 2025	40.49	40.71	40.47	40.61	40.61	0.49%	35,553