HEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.05	30.05	29.97	30.00	30.00	0.17%	42,697
Jun 26, 2025	29.88	30.00	29.88	29.95	29.95	0.07%	150,710
Jun 25, 2025	29.83	29.93	29.83	29.93	29.93	-0.20%	39,591
Jun 24, 2025	29.86	30.02	29.86	29.99	29.89	0.67%	106,454
Jun 23, 2025	29.74	29.88	29.70	29.79	29.69	0.17%	82,497
Jun 20, 2025	29.74	29.81	29.69	29.74	29.64	-0.30%	97,162
Jun 18, 2025	29.77	29.83	29.71	29.83	29.73	0.34%	105,861
Jun 17, 2025	29.69	29.80	29.69	29.73	29.63	-	226,979
Jun 16, 2025	29.71	29.83	29.71	29.73	29.63	-0.03%	35,089
Jun 13, 2025	29.62	29.78	29.50	29.74	29.64	0.10%	44,400
Jun 12, 2025	29.74	29.81	29.71	29.71	29.61	0.03%	23,433
Jun 11, 2025	29.87	29.87	29.70	29.70	29.60	-0.17%	92,530
Jun 10, 2025	29.66	29.78	29.66	29.75	29.65	0.24%	205,924
Jun 9, 2025	29.70	29.73	29.66	29.68	29.58	-0.10%	58,587
Jun 6, 2025	29.64	29.71	29.64	29.71	29.61	0.51%	58,455
Jun 5, 2025	29.70	29.70	29.50	29.56	29.46	-0.07%	59,670
Jun 4, 2025	29.57	29.65	29.57	29.58	29.48	0.07%	81,397
Jun 3, 2025	29.60	29.61	29.52	29.56	29.46	0.20%	96,085
Jun 2, 2025	29.45	29.64	29.30	29.50	29.40	0.07%	45,100
May 30, 2025	29.33	29.49	29.30	29.48	29.38	0.07%	670,726
May 29, 2025	29.42	29.47	29.37	29.46	29.36	0.37%	137,237
May 28, 2025	29.44	29.45	29.35	29.35	29.25	-0.20%	102,953
May 27, 2025	29.44	29.45	29.26	29.41	29.31	1.07%	303,072
May 23, 2025	29.02	29.22	28.95	29.10	29.00	-0.61%	569,160
May 22, 2025	29.26	29.36	29.17	29.28	29.18	0.14%	70,189
May 21, 2025	29.35	29.44	29.22	29.24	29.14	-0.58%	229,286
May 20, 2025	29.48	29.50	29.37	29.41	29.31	-0.27%	123,700
May 19, 2025	29.42	29.49	29.36	29.49	29.39	0.10%	1,374,652
May 16, 2025	29.36	29.46	29.35	29.46	29.36	0.24%	59,909
May 15, 2025	29.29	29.41	29.22	29.39	29.29	0.24%	90,592
May 14, 2025	29.31	29.33	29.24	29.32	29.22	0.24%	193,906
May 13, 2025	29.12	29.35	29.12	29.25	29.15	0.17%	375,564
May 12, 2025	29.26	29.26	29.05	29.20	29.10	1.29%	297,853
May 9, 2025	28.84	28.88	28.79	28.83	28.73	0.10%	37,767
May 8, 2025	28.87	28.94	28.78	28.80	28.70	0.09%	130,514
May 7, 2025	28.83	28.83	28.65	28.78	28.68	0.30%	195,078
May 6, 2025	28.66	28.80	28.66	28.69	28.59	-0.38%	126,627
May 5, 2025	28.73	28.87	28.73	28.80	28.70	-0.21%	64,894
May 2, 2025	28.87	28.94	28.82	28.86	28.76	0.45%	58,303
May 1, 2025	28.66	28.83	28.66	28.73	28.63	0.35%	71,244
Apr 30, 2025	28.47	28.68	28.44	28.63	28.54	0.03%	211,794
Apr 29, 2025	28.50	28.67	28.50	28.62	28.53	0.07%	109,858
Apr 28, 2025	28.68	28.68	28.43	28.60	28.51	0.07%	68,082
Apr 25, 2025	28.36	28.58	28.36	28.58	28.49	0.46%	89,789
Apr 24, 2025	28.34	28.51	28.27	28.45	28.36	0.49%	206,809
Apr 23, 2025	28.45	28.45	28.21	28.31	28.22	0.68%	118,782
Apr 22, 2025	27.99	28.16	27.92	28.12	28.03	1.19%	88,379
Apr 21, 2025	28.06	28.06	27.69	27.79	27.70	-1.07%	292,080
Apr 17, 2025	28.18	28.18	28.02	28.09	28.00	0.11%	91,573
Apr 16, 2025	28.03	28.15	27.96	28.06	27.97	-0.60%	66,055