Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HEPA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 0.675 | -0.0236 | -3.38% | 0.663 | 0.72 | 0.64 | 14,718 |
| Sep 17 2024 | 0.698599 | 0.0186 | 2.74% | 0.6966 | 0.698599 | 0.6321 | 48,953 |
| Sep 16 2024 | 0.68 | -0.06 | -8.11% | 0.735 | 0.74 | 0.68 | 46,660 |
| Sep 13 2024 | 0.74 | 0.0081 | 1.11% | 0.731 | 0.7455 | 0.70 | 22,465 |
| Sep 12 2024 | 0.7319 | -0.0181 | -2.41% | 0.757 | 0.757 | 0.701 | 8,261 |
| Sep 11 2024 | 0.75 | 0.05 | 7.14% | 0.70 | 0.75 | 0.70 | 11,161 |
| Sep 10 2024 | 0.70 | -0.05 | -6.67% | 0.72 | 0.7799 | 0.70 | 18,591 |
| Sep 09 2024 | 0.75 | 0.0256 | 3.53% | 0.70 | 0.75 | 0.70 | 15,604 |
| Sep 06 2024 | 0.7244 | -0.0337 | -4.45% | 0.7562 | 0.77 | 0.70 | 29,668 |
| Sep 05 2024 | 0.7581 | -0.0109 | -1.42% | 0.809 | 0.809 | 0.7323 | 9,290 |
| Sep 04 2024 | 0.769 | 0.0317 | 4.30% | 0.7179 | 0.8289 | 0.701 | 10,865 |
| Sep 03 2024 | 0.7373 | -0.1007 | -12.02% | 0.80 | 0.82 | 0.70 | 38,187 |
| Aug 30 2024 | 0.838 | 0.038 | 4.75% | 0.77 | 0.84 | 0.763129 | 19,877 |
| Aug 29 2024 | 0.80 | -0.01 | -1.23% | 0.80 | 0.82 | 0.752 | 11,080 |
| Aug 28 2024 | 0.81 | 0.02 | 2.53% | 0.77 | 0.825 | 0.77 | 7,355 |
| Aug 27 2024 | 0.79 | -0.0095 | -1.19% | 0.80 | 0.80 | 0.75 | 4,648 |
| Aug 26 2024 | 0.7995 | 0.0395 | 5.20% | 0.751 | 0.82 | 0.751 | 8,751 |
| Aug 23 2024 | 0.76 | -0.059 | -7.20% | 0.821 | 0.821 | 0.7312 | 42,232 |
| Aug 22 2024 | 0.819 | 0.0314 | 3.99% | 0.775 | 0.8294 | 0.75 | 34,152 |
| Aug 21 2024 | 0.7876 | 0.0424 | 5.69% | 0.76 | 0.7876 | 0.7452 | 18,350 |
| Aug 20 2024 | 0.7452 | 0.0454 | 6.49% | 0.70 | 0.75 | 0.68 | 46,861 |
| Aug 19 2024 | 0.6998 | 0.0478 | 7.33% | 0.652 | 0.716331 | 0.6501 | 35,497 |
| Aug 16 2024 | 0.652 | -0.022 | -3.26% | 0.70 | 0.7255 | 0.652 | 26,753 |
| Aug 15 2024 | 0.674 | 0.014 | 2.12% | 0.6501 | 0.729 | 0.6501 | 59,122 |
| Aug 14 2024 | 0.66 | 0.0699 | 11.85% | 0.60 | 0.66 | 0.5999 | 103,860 |
| Aug 13 2024 | 0.5901 | -0.0094 | -1.57% | 0.5995 | 0.61965 | 0.5806 | 24,768 |
| Aug 12 2024 | 0.5995 | 0.00 | 0.00% | 0.60 | 0.62 | 0.571 | 32,568 |
| Aug 09 2024 | 0.5995 | -0.0005 | -0.08% | 0.5985 | 0.62 | 0.5704 | 22,306 |
| Aug 08 2024 | 0.60 | 0.029 | 5.08% | 0.582 | 0.6132 | 0.5801 | 20,722 |
| Aug 07 2024 | 0.571 | -0.045 | -7.31% | 0.65 | 0.65 | 0.5601 | 44,989 |
| Aug 06 2024 | 0.616 | -0.064 | -9.41% | 0.6596 | 0.68 | 0.616 | 26,989 |
| Aug 05 2024 | 0.68 | -0.051 | -6.98% | 0.70 | 0.7254 | 0.5525 | 128,253 |
| Aug 02 2024 | 0.731 | -0.0417 | -5.40% | 0.7686 | 0.7723 | 0.7145 | 87,645 |
| Aug 01 2024 | 0.7727 | -0.0101 | -1.29% | 0.804 | 0.81 | 0.7584 | 46,866 |
| Jul 31 2024 | 0.7828 | -0.0092 | -1.16% | 0.80 | 0.8118 | 0.753 | 36,047 |
| Jul 30 2024 | 0.792 | -0.0006 | -0.08% | 0.76 | 0.824669 | 0.7355 | 43,578 |
| Jul 29 2024 | 0.7926 | -0.0024 | -0.30% | 0.82 | 0.847 | 0.7749 | 58,051 |
| Jul 26 2024 | 0.795 | 0.034 | 4.47% | 0.76 | 0.827825 | 0.76 | 93,431 |
| Jul 25 2024 | 0.761 | 0.01 | 1.33% | 0.7697 | 0.799 | 0.7472 | 160,253 |
| Jul 24 2024 | 0.751 | -0.035 | -4.45% | 0.7819 | 0.799 | 0.7301 | 147,003 |
| Jul 23 2024 | 0.786 | -0.054 | -6.43% | 0.76 | 0.84 | 0.751 | 373,940 |
| Jul 22 2024 | 0.84 | -0.18 | -17.65% | 1.03 | 1.03 | 0.75 | 7,356,351 |
| Jul 19 2024 | 1.02 | -0.03 | -2.39% | 1.01 | 1.07 | 0.97 | 18,864 |
| Jul 18 2024 | 1.045 | -0.02 | -1.42% | 1.05 | 1.12 | 0.99 | 30,641 |
| Jul 17 2024 | 1.06 | -0.02 | -1.85% | 1.07 | 1.08 | 1.01 | 10,434 |
| Jul 16 2024 | 1.08 | 0.06 | 5.88% | 1.00 | 1.08 | 1.00 | 13,726 |
| Jul 15 2024 | 1.02 | -0.05 | -4.67% | 1.04 | 1.08 | 1.00 | 8,599 |
| Jul 12 2024 | 1.07 | 0.03 | 2.39% | 1.01 | 1.07 | 1.01 | 11,194 |
| Jul 11 2024 | 1.045 | 0.01 | 1.46% | 1.02 | 1.08 | 0.9495 | 43,326 |
| Jul 10 2024 | 1.03 | 0.00 | -0.01% | 1.08 | 1.08 | 1.02 | 13,451 |
| Jul 09 2024 | 1.0301 | -0.01 | -0.95% | 1.05 | 1.0962 | 1.03 | 10,391 |
| Jul 08 2024 | 1.04 | 0.04 | 4.00% | 1.07 | 1.07 | 1.00 | 14,148 |
| Jul 05 2024 | 1.00 | -0.02 | -1.96% | 1.01 | 1.07 | 0.96 | 12,826 |
| Jul 03 2024 | 1.02 | -0.02 | -1.92% | 1.06 | 1.07 | 1.00 | 10,099 |
| Jul 02 2024 | 1.04 | -0.03 | -2.80% | 1.10 | 1.10 | 1.01 | 4,745 |
| Jul 01 2024 | 1.07 | -0.03 | -2.73% | 1.03 | 1.09 | 0.9401 | 13,293 |
| Jun 28 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Jun 27 2024 | 1.10 | 0.04 | 3.77% | 1.08 | 1.11 | 1.0501 | 8,019 |
| Jun 26 2024 | 1.06 | -0.04 | -3.64% | 1.06 | 1.09 | 1.02 | 4,950 |
| Jun 25 2024 | 1.10 | 0.03 | 2.80% | 1.06 | 1.10 | 0.992 | 32,378 |
| Jun 24 2024 | 1.07 | 0.06 | 5.42% | 0.9959 | 1.07 | 0.99 | 52,896 |
| Jun 21 2024 | 1.015 | -0.01 | -0.49% | 1.01 | 1.0699 | 0.98 | 34,119 |
