Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HEQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 10.45 | 0.00 | 0.05% | 10.41 | 10.48 | 10.41 | 18,027 |
| May 16 2024 | 10.445 | -0.05 | -0.43% | 10.48 | 10.49 | 10.42 | 27,483 |
| May 15 2024 | 10.49 | 0.04 | 0.38% | 10.53 | 10.53 | 10.46 | 31,701 |
| May 14 2024 | 10.45 | 0.04 | 0.38% | 10.46 | 10.46 | 10.435 | 9,457 |
| May 13 2024 | 10.41 | 0.01 | 0.10% | 10.47 | 10.47 | 10.40 | 19,180 |
| May 10 2024 | 10.40 | 0.04 | 0.39% | 10.40 | 10.41 | 10.3675 | 65,716 |
| May 09 2024 | 10.36 | 0.07 | 0.68% | 10.33 | 10.37 | 10.3105 | 26,944 |
| May 08 2024 | 10.29 | 0.02 | 0.19% | 10.28 | 10.31 | 10.26 | 22,290 |
| May 07 2024 | 10.27 | 0.02 | 0.20% | 10.31 | 10.31 | 10.25 | 27,746 |
| May 06 2024 | 10.25 | 0.06 | 0.59% | 10.25 | 10.25 | 10.21 | 18,767 |
| May 03 2024 | 10.19 | 0.03 | 0.30% | 10.23 | 10.23 | 10.18 | 21,420 |
| May 02 2024 | 10.16 | 0.04 | 0.40% | 10.12 | 10.175 | 10.12 | 20,850 |
| May 01 2024 | 10.12 | 0.12 | 1.20% | 9.99 | 10.15 | 9.99 | 67,151 |
| Apr 30 2024 | 10.00 | 0.03 | 0.30% | 9.96 | 10.005 | 9.951 | 63,405 |
| Apr 29 2024 | 9.97 | 0.03 | 0.30% | 9.96 | 10.00 | 9.96 | 45,014 |
| Apr 26 2024 | 9.94 | 0.03 | 0.30% | 9.88 | 9.96 | 9.8502 | 46,219 |
| Apr 25 2024 | 9.91 | -0.03 | -0.25% | 9.89 | 9.93 | 9.84 | 37,797 |
| Apr 24 2024 | 9.935 | -0.01 | -0.05% | 9.94 | 9.99 | 9.92 | 42,706 |
| Apr 23 2024 | 9.94 | 0.12 | 1.22% | 9.82 | 9.96 | 9.82 | 64,466 |
| Apr 22 2024 | 9.82 | 0.16 | 1.66% | 9.73 | 9.835 | 9.73 | 71,788 |
| Apr 19 2024 | 9.66 | -0.05 | -0.51% | 9.75 | 9.765 | 9.65 | 68,519 |
| Apr 18 2024 | 9.71 | -0.02 | -0.21% | 9.75 | 9.78 | 9.6902 | 58,887 |
| Apr 17 2024 | 9.73 | -0.07 | -0.71% | 9.83 | 9.84 | 9.57 | 190,446 |
| Apr 16 2024 | 9.80 | -0.06 | -0.61% | 9.87 | 9.8799 | 9.80 | 33,096 |
| Apr 15 2024 | 9.86 | -0.07 | -0.70% | 9.99 | 9.99 | 9.83 | 27,528 |
| Apr 12 2024 | 9.93 | -0.19 | -1.88% | 10.10 | 10.10 | 9.93 | 39,628 |
| Apr 11 2024 | 10.12 | 0.00 | 0.00% | 10.14 | 10.16 | 10.12 | 46,103 |
| Apr 10 2024 | 10.12 | -0.10 | -0.98% | 10.18 | 10.20 | 10.12 | 25,674 |
| Apr 09 2024 | 10.22 | -0.02 | -0.20% | 10.23 | 10.26 | 10.21 | 43,615 |
| Apr 08 2024 | 10.24 | -0.04 | -0.39% | 10.25 | 10.30 | 10.23 | 27,708 |
| Apr 05 2024 | 10.28 | 0.03 | 0.29% | 10.28 | 10.34 | 10.235 | 30,335 |
| Apr 04 2024 | 10.25 | -0.09 | -0.87% | 10.37 | 10.37 | 10.23 | 43,961 |
| Apr 03 2024 | 10.34 | 0.04 | 0.39% | 10.26 | 10.34 | 10.13 | 63,907 |
| Apr 02 2024 | 10.30 | -0.15 | -1.44% | 10.38 | 10.38 | 10.30 | 31,267 |
| Apr 01 2024 | 10.45 | -0.04 | -0.38% | 10.49 | 10.51 | 10.4137 | 61,352 |
| Mar 28 2024 | 10.49 | 0.14 | 1.35% | 10.39 | 10.49 | 10.3302 | 66,632 |
| Mar 27 2024 | 10.35 | 0.08 | 0.78% | 10.31 | 10.35 | 10.28 | 36,428 |
| Mar 26 2024 | 10.27 | 0.04 | 0.39% | 10.29 | 10.29 | 10.23 | 40,876 |
| Mar 25 2024 | 10.23 | -0.03 | -0.29% | 10.33 | 10.33 | 10.21 | 37,722 |
| Mar 22 2024 | 10.26 | 0.02 | 0.20% | 10.39 | 10.39 | 10.222 | 43,390 |
| Mar 21 2024 | 10.24 | 0.06 | 0.59% | 10.21 | 10.2505 | 10.21 | 39,738 |
| Mar 20 2024 | 10.18 | 0.11 | 1.09% | 10.15 | 10.19 | 10.11 | 38,710 |
| Mar 19 2024 | 10.07 | 0.01 | 0.10% | 10.05 | 10.08 | 10.01 | 32,371 |
| Mar 18 2024 | 10.06 | 0.03 | 0.30% | 10.05 | 10.09 | 10.02 | 33,618 |
| Mar 15 2024 | 10.03 | -0.03 | -0.30% | 10.04 | 10.098 | 10.01 | 30,260 |
| Mar 14 2024 | 10.06 | -0.11 | -1.03% | 10.17 | 10.2463 | 10.04 | 27,859 |
| Mar 13 2024 | 10.165 | -0.03 | -0.25% | 10.21 | 10.21 | 10.14 | 43,293 |
| Mar 12 2024 | 10.19 | 0.10 | 0.99% | 10.09 | 10.195 | 10.09 | 51,765 |
| Mar 11 2024 | 10.09 | -0.04 | -0.39% | 10.11 | 10.15 | 10.07 | 50,511 |
| Mar 08 2024 | 10.13 | -0.25 | -2.41% | 10.22 | 10.29 | 10.10 | 48,004 |
| Mar 07 2024 | 10.38 | 0.02 | 0.19% | 10.41 | 10.41 | 10.35 | 32,254 |
| Mar 06 2024 | 10.36 | 0.10 | 0.97% | 10.33 | 10.39 | 10.31 | 27,759 |
| Mar 05 2024 | 10.26 | -0.04 | -0.39% | 10.30 | 10.35 | 10.24 | 49,508 |
| Mar 04 2024 | 10.30 | 0.02 | 0.19% | 10.30 | 10.33 | 10.27 | 38,746 |
| Mar 01 2024 | 10.28 | 0.06 | 0.59% | 10.27 | 10.31 | 10.27 | 29,996 |
| Feb 29 2024 | 10.22 | 0.04 | 0.39% | 10.19 | 10.27 | 10.19 | 26,309 |
| Feb 28 2024 | 10.18 | -0.04 | -0.39% | 10.19 | 10.24 | 10.18 | 26,429 |
| Feb 27 2024 | 10.22 | -0.04 | -0.39% | 10.22 | 10.2836 | 10.20 | 39,742 |
| Feb 26 2024 | 10.26 | -0.09 | -0.87% | 10.37 | 10.385 | 10.24 | 43,818 |
| Feb 23 2024 | 10.35 | -0.02 | -0.19% | 10.37 | 10.38 | 10.33 | 29,505 |
| Feb 22 2024 | 10.37 | 0.10 | 0.97% | 10.36 | 10.43 | 10.35 | 34,372 |
| Feb 21 2024 | 10.27 | 0.03 | 0.29% | 10.26 | 10.32 | 10.24 | 50,331 |
| Feb 20 2024 | 10.24 | -0.06 | -0.58% | 10.33 | 10.33 | 10.1601 | 73,783 |
