HEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.58	11.58	11.45	11.50	11.50	-0.86%	49,086
Apr 27, 2026	11.61	11.70	11.58	11.60	11.60	-0.09%	45,016
Apr 24, 2026	11.66	11.66	11.46	11.61	11.61	-0.34%	33,232
Apr 23, 2026	11.71	11.72	11.42	11.65	11.65	-0.26%	51,246
Apr 22, 2026	11.47	11.72	11.38	11.68	11.68	1.74%	108,345
Apr 21, 2026	11.44	11.48	11.35	11.48	11.48	0.09%	68,252
Apr 20, 2026	11.44	11.49	11.29	11.47	11.47	-0.35%	13,218
Apr 17, 2026	11.34	11.51	11.29	11.51	11.51	1.68%	44,275
Apr 16, 2026	11.28	11.35	11.26	11.32	11.32	0.80%	16,287
Apr 15, 2026	11.42	11.44	11.23	11.23	11.23	-1.32%	46,705
Apr 14, 2026	11.20	11.40	11.10	11.38	11.38	1.56%	52,315
Apr 13, 2026	10.99	11.21	10.92	11.21	11.21	1.96%	51,035
Apr 10, 2026	11.08	11.10	10.98	10.99	10.99	-0.63%	58,754
Apr 9, 2026	10.96	11.16	10.96	11.06	11.06	0.64%	36,484
Apr 8, 2026	10.87	11.14	10.87	10.99	10.99	1.85%	53,712
Apr 7, 2026	10.93	10.93	10.69	10.79	10.79	-1.49%	27,363
Apr 6, 2026	10.95	11.04	10.91	10.95	10.95	-0.34%	33,183
Apr 2, 2026	10.86	11.07	10.68	10.99	10.99	-	44,364
Apr 1, 2026	10.90	11.07	10.90	10.99	10.99	1.20%	71,236
Mar 31, 2026	10.57	10.89	10.51	10.86	10.86	2.65%	42,983
Mar 30, 2026	10.61	10.72	10.54	10.58	10.58	0.57%	45,719
Mar 27, 2026	10.62	10.72	10.50	10.52	10.52	-1.41%	64,413
Mar 26, 2026	10.71	10.86	10.62	10.67	10.67	-0.47%	29,273
Mar 25, 2026	10.73	10.83	10.71	10.72	10.72	0.19%	35,227
Mar 24, 2026	10.69	10.82	10.69	10.70	10.70	-0.53%	70,491
Mar 23, 2026	10.59	10.84	10.56	10.76	10.76	1.87%	59,914
Mar 20, 2026	10.65	10.75	10.52	10.56	10.56	-0.94%	56,723
Mar 19, 2026	10.70	10.80	10.65	10.66	10.66	-1.20%	49,323
Mar 18, 2026	10.84	10.98	10.75	10.79	10.79	-0.46%	38,666
Mar 17, 2026	10.87	10.99	10.84	10.84	10.84	-0.28%	44,751
Mar 16, 2026	10.81	10.98	10.81	10.87	10.87	1.12%	14,588
Mar 13, 2026	10.93	10.98	10.73	10.75	10.75	-1.38%	59,819
Mar 12, 2026	10.90	10.95	10.89	10.90	10.90	-2.59%	42,161
Mar 11, 2026	11.25	11.35	11.18	11.19	10.94	-0.44%	48,711
Mar 10, 2026	11.08	11.28	11.08	11.24	10.99	1.72%	92,616
Mar 9, 2026	11.14	11.29	11.02	11.05	10.80	-1.43%	88,363
Mar 6, 2026	11.25	11.26	11.16	11.21	10.96	-0.71%	39,881
Mar 5, 2026	11.35	11.36	11.25	11.29	11.04	-0.62%	46,420
Mar 4, 2026	11.34	11.43	11.34	11.36	11.11	0.18%	126,833
Mar 3, 2026	11.55	11.55	11.30	11.34	11.09	-1.22%	62,017
Mar 2, 2026	11.45	11.53	11.40	11.48	11.22	-0.09%	27,960
Feb 27, 2026	11.47	11.54	11.46	11.49	11.23	-	36,347
Feb 26, 2026	11.53	11.56	11.49	11.49	11.23	-0.61%	38,216
Feb 25, 2026	11.58	11.58	11.51	11.56	11.30	0.26%	45,454
Feb 24, 2026	11.55	11.55	11.47	11.53	11.27	0.17%	77,676
Feb 23, 2026	11.54	11.55	11.46	11.51	11.25	-0.17%	155,872
Feb 20, 2026	11.46	11.54	11.42	11.53	11.27	0.96%	41,942
Feb 19, 2026	11.45	11.49	11.40	11.42	11.16	-0.26%	28,907
Feb 18, 2026	11.41	11.49	11.41	11.45	11.19	0.35%	52,232
Feb 17, 2026	11.42	11.45	11.39	11.41	11.16	-	16,430
Feb 13, 2026	11.36	11.42	11.32	11.41	11.16	0.35%	40,381
Feb 12, 2026	11.37	11.40	11.33	11.37	11.12	0.18%	44,660
Feb 11, 2026	11.35	11.37	11.25	11.35	11.10	0.49%	40,545
Feb 10, 2026	11.25	11.32	11.24	11.30	11.04	0.04%	41,974
Feb 9, 2026	11.23	11.31	11.23	11.29	11.04	0.18%	65,388
Feb 6, 2026	11.13	11.27	11.13	11.27	11.02	1.53%	27,281
Feb 5, 2026	11.17	11.17	11.10	11.10	10.85	-0.72%	12,470
Feb 4, 2026	11.19	11.20	11.12	11.18	10.93	0.18%	48,087
Feb 3, 2026	11.17	11.20	11.12	11.16	10.91	0.18%	29,471
Feb 2, 2026	11.08	11.16	11.08	11.14	10.89	0.54%	27,661
Jan 30, 2026	11.12	11.15	11.07	11.08	10.83	-0.36%	68,857
Jan 29, 2026	11.04	11.13	11.04	11.12	10.87	0.54%	32,543
Jan 28, 2026	11.09	11.09	11.02	11.06	10.81	-0.27%	49,914
Jan 27, 2026	11.06	11.12	11.06	11.09	10.84	0.27%	92,506
Jan 26, 2026	11.04	11.09	11.04	11.06	10.81	0.18%	27,007
Jan 23, 2026	11.01	11.06	11.01	11.04	10.79	0.36%	51,572
Jan 22, 2026	11.00	11.06	10.98	11.00	10.75	-	43,651
Jan 21, 2026	10.97	11.03	10.95	11.00	10.75	0.64%	36,633
Jan 20, 2026	10.91	10.96	10.91	10.93	10.69	-0.55%	17,974
Jan 16, 2026	11.01	11.11	10.98	10.99	10.74	-0.27%	25,891
Jan 15, 2026	11.06	11.09	10.99	11.02	10.77	0.18%	36,708
Jan 14, 2026	11.08	11.13	10.97	11.00	10.75	-0.54%	73,003
Jan 13, 2026	11.03	11.07	10.98	11.06	10.81	0.55%	86,691
Jan 12, 2026	10.98	11.00	10.94	11.00	10.75	0.18%	30,892
Jan 9, 2026	10.90	10.99	10.90	10.98	10.73	0.83%	90,687
Jan 8, 2026	10.83	10.89	10.78	10.89	10.65	0.74%	58,892
Jan 7, 2026	10.82	10.85	10.77	10.81	10.57	-0.28%	77,499
Jan 6, 2026	10.79	10.88	10.78	10.84	10.60	0.65%	54,133
Jan 5, 2026	10.81	10.88	10.72	10.77	10.53	-	48,680
Jan 2, 2026	10.77	10.83	10.74	10.77	10.53	0.19%	44,990
Dec 31, 2025	10.77	10.85	10.74	10.75	10.51	-0.56%	81,205
Dec 30, 2025	10.76	10.82	10.75	10.81	10.57	0.37%	71,195
Dec 29, 2025	10.78	10.88	10.73	10.77	10.53	-0.09%	52,621
Dec 26, 2025	10.81	10.86	10.76	10.78	10.54	0.09%	37,118
Dec 24, 2025	10.77	10.88	10.73	10.77	10.53	0.09%	36,435
Dec 23, 2025	10.78	10.79	10.70	10.76	10.52	-	58,713
Dec 22, 2025	10.74	10.77	10.70	10.76	10.52	0.19%	37,177
Dec 19, 2025	10.68	10.77	10.68	10.74	10.50	0.56%	29,772
Dec 18, 2025	10.66	10.79	10.66	10.68	10.44	0.23%	44,879
Dec 17, 2025	10.70	10.82	10.65	10.66	10.42	-0.61%	46,453
Dec 16, 2025	10.72	10.73	10.66	10.72	10.48	-0.09%	43,628
Dec 15, 2025	10.69	10.74	10.69	10.73	10.49	0.56%	34,488
Dec 12, 2025	10.73	10.78	10.66	10.67	10.43	-0.47%	64,699
Dec 11, 2025	10.76	10.79	10.72	10.72	10.48	-2.90%	51,600
Dec 10, 2025	11.00	11.04	10.94	11.04	10.55	0.27%	39,949
Dec 9, 2025	11.06	11.10	11.00	11.01	10.52	-0.54%	42,371
Dec 8, 2025	11.10	11.13	11.06	11.07	10.58	-0.18%	30,363
Dec 5, 2025	11.04	11.12	11.04	11.09	10.60	0.45%	66,696
Dec 4, 2025	10.93	11.05	10.92	11.04	10.55	1.28%	164,246
Dec 3, 2025	10.86	10.93	10.85	10.90	10.42	0.09%	57,229