HEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.03	32.09	32.00	32.00	32.00	0.06%	80,516
Dec 4, 2025	31.91	31.99	31.90	31.98	31.98	0.13%	65,020
Dec 3, 2025	31.85	31.99	31.85	31.94	31.94	0.18%	91,288
Dec 2, 2025	31.81	31.96	31.81	31.88	31.88	0.13%	27,029
Dec 1, 2025	31.72	31.92	31.72	31.84	31.84	-0.23%	147,565
Nov 28, 2025	31.84	31.92	31.83	31.92	31.92	0.30%	10,689
Nov 26, 2025	31.79	31.87	31.73	31.82	31.82	0.43%	52,749
Nov 25, 2025	31.44	31.70	31.42	31.69	31.69	0.52%	41,953
Nov 24, 2025	31.29	31.53	31.29	31.52	31.52	1.09%	81,989
Nov 21, 2025	31.06	31.36	30.72	31.18	31.18	0.39%	132,655
Nov 20, 2025	31.78	31.81	30.98	31.06	31.06	-0.96%	76,034
Nov 19, 2025	31.19	31.54	31.19	31.36	31.36	0.29%	90,170
Nov 18, 2025	31.36	31.44	31.16	31.27	31.27	-0.57%	236,738
Nov 17, 2025	31.67	31.68	31.37	31.45	31.45	-0.51%	51,821
Nov 14, 2025	31.40	31.73	31.40	31.61	31.61	-0.03%	29,437
Nov 13, 2025	31.76	31.83	31.58	31.62	31.62	-0.66%	26,345
Nov 12, 2025	31.91	31.91	31.83	31.83	31.83	-0.16%	39,208
Nov 11, 2025	31.80	31.89	31.79	31.88	31.88	0.35%	20,387
Nov 10, 2025	31.67	31.84	31.46	31.77	31.77	0.67%	213,472
Nov 7, 2025	31.50	31.56	31.29	31.56	31.56	0.03%	48,319
Nov 6, 2025	31.74	31.74	31.50	31.55	31.55	-0.47%	198,428
Nov 5, 2025	31.67	31.79	31.57	31.70	31.70	0.06%	35,284
Nov 4, 2025	31.69	31.74	31.61	31.68	31.68	-0.31%	54,668
Nov 3, 2025	31.77	31.97	31.71	31.78	31.78	0.03%	52,449
Oct 31, 2025	31.76	31.82	31.69	31.77	31.77	0.28%	37,362
Oct 30, 2025	31.64	31.82	31.64	31.68	31.68	-0.41%	642,377
Oct 29, 2025	31.87	31.87	31.77	31.81	31.81	-0.13%	40,970
Oct 28, 2025	31.94	31.94	31.79	31.85	31.85	0.09%	46,842
Oct 27, 2025	31.77	31.86	31.77	31.82	31.82	0.51%	93,203
Oct 24, 2025	31.67	31.71	31.65	31.66	31.66	0.41%	32,763
Oct 23, 2025	31.43	31.58	31.43	31.53	31.53	0.16%	70,219
Oct 22, 2025	31.51	31.53	31.32	31.48	31.48	-0.06%	33,203
Oct 21, 2025	31.19	31.56	31.19	31.50	31.50	0.02%	59,207
Oct 20, 2025	31.50	31.54	31.46	31.49	31.49	0.58%	34,282
Oct 17, 2025	31.24	31.35	31.13	31.31	31.31	0.38%	31,291
Oct 16, 2025	31.26	31.36	31.13	31.19	31.19	-0.29%	75,126
Oct 15, 2025	31.26	31.39	31.17	31.28	31.28	0.26%	70,167
Oct 14, 2025	31.09	31.32	31.00	31.20	31.20	-0.13%	37,817
Oct 13, 2025	31.20	31.28	31.13	31.24	31.24	0.84%	44,516
Oct 10, 2025	31.45	31.45	30.95	30.98	30.98	-1.23%	127,377
Oct 9, 2025	31.51	31.51	31.34	31.37	31.37	-0.01%	54,079
Oct 8, 2025	31.32	31.40	31.31	31.37	31.37	0.25%	33,545
Oct 7, 2025	31.35	31.38	31.28	31.29	31.29	-0.12%	28,562
Oct 6, 2025	31.42	31.42	31.33	31.33	31.33	0.12%	33,792
Oct 3, 2025	31.23	31.36	31.23	31.29	31.29	0.11%	88,804
Oct 2, 2025	31.26	31.30	31.22	31.26	31.26	-0.07%	118,082
Oct 1, 2025	31.21	31.29	31.19	31.28	31.28	0.14%	58,549
Sep 30, 2025	31.23	31.24	31.14	31.24	31.24	0.18%	44,265
Sep 29, 2025	31.19	31.21	31.14	31.18	31.18	0.26%	42,068
Sep 26, 2025	30.85	31.13	30.85	31.10	31.10	0.35%	30,190