HEZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	41.19	41.35	41.19	41.35	-	0.39%	3,835
Aug 13, 2025	41.11	41.19	41.06	41.19	41.19	0.78%	34,687
Aug 12, 2025	40.72	40.88	40.69	40.87	40.87	0.26%	16,922
Aug 11, 2025	40.72	40.78	40.64	40.76	40.76	-0.32%	16,973
Aug 8, 2025	40.69	40.89	40.68	40.89	40.89	0.64%	55,228
Aug 7, 2025	40.42	40.75	40.42	40.63	40.63	1.07%	26,402
Aug 6, 2025	40.10	40.22	40.09	40.20	40.20	0.26%	31,948
Aug 5, 2025	40.22	40.22	39.97	40.10	40.10	0.12%	15,666
Aug 4, 2025	39.87	40.12	39.77	40.05	40.05	1.25%	23,987
Aug 1, 2025	39.88	39.88	39.39	39.55	39.55	-2.31%	54,941
Jul 31, 2025	40.74	40.74	40.36	40.49	40.49	-1.08%	28,379
Jul 30, 2025	41.01	41.01	40.79	40.93	40.93	0.14%	40,270
Jul 29, 2025	41.04	41.04	40.78	40.87	40.87	0.79%	37,086
Jul 28, 2025	40.73	40.73	40.49	40.55	40.55	-0.69%	21,682
Jul 25, 2025	40.62	40.84	40.59	40.83	40.83	0.34%	37,657
Jul 24, 2025	40.65	40.76	40.64	40.69	40.69	-0.97%	16,280
Jul 23, 2025	40.56	41.12	40.54	41.09	41.09	2.06%	23,632
Jul 22, 2025	40.29	40.32	40.15	40.26	40.26	-0.22%	19,344
Jul 21, 2025	40.36	40.65	40.17	40.35	40.35	-0.15%	212,560
Jul 18, 2025	40.63	40.63	40.36	40.41	40.41	-0.49%	28,356
Jul 17, 2025	40.49	40.71	40.47	40.61	40.61	0.49%	35,553
Jul 16, 2025	40.47	40.47	40.01	40.41	40.41	0.05%	54,076
Jul 15, 2025	40.71	40.71	40.38	40.39	40.39	-0.49%	22,811
Jul 14, 2025	40.38	40.68	40.37	40.59	40.59	0.05%	56,550
Jul 11, 2025	40.65	40.65	40.52	40.57	40.57	-0.98%	28,634
Jul 10, 2025	41.01	41.04	40.94	40.97	40.97	-0.35%	27,646
Jul 9, 2025	40.94	41.17	40.87	41.12	41.12	1.29%	39,273
Jul 8, 2025	40.41	40.67	40.39	40.59	40.59	0.95%	64,265
Jul 7, 2025	40.19	40.39	40.13	40.21	40.21	-0.25%	93,640
Jul 3, 2025	40.20	40.34	40.19	40.31	40.31	0.37%	51,222
Jul 2, 2025	40.00	40.21	39.93	40.16	40.16	-1.52%	170,812
Jul 1, 2025	40.79	40.93	40.73	40.78	39.93	-0.61%	24,056
Jun 30, 2025	40.92	41.03	40.85	41.03	40.17	-	99,838
Jun 27, 2025	40.86	41.19	40.78	41.03	40.17	1.10%	87,831
Jun 26, 2025	40.44	40.58	40.31	40.58	39.73	0.45%	57,046
Jun 25, 2025	40.67	40.67	40.35	40.40	39.55	-1.32%	23,173
Jun 24, 2025	40.74	40.94	40.74	40.94	40.08	1.19%	23,918
Jun 23, 2025	40.08	40.47	40.00	40.46	39.61	0.63%	37,275
Jun 20, 2025	41.20	41.20	40.21	40.21	39.36	-0.69%	18,532
Jun 18, 2025	40.60	40.73	40.19	40.49	39.64	0.08%	28,115
Jun 17, 2025	40.63	40.77	40.45	40.46	39.61	-0.99%	19,105
Jun 16, 2025	41.07	41.25	40.84	40.86	40.00	0.86%	22,868
Jun 13, 2025	40.54	40.75	40.48	40.51	39.66	-1.58%	61,049
Jun 12, 2025	41.01	41.27	41.01	41.16	40.30	0.02%	16,695
Jun 11, 2025	41.43	41.52	41.15	41.15	40.29	-0.82%	43,645
Jun 10, 2025	41.49	41.54	41.39	41.49	40.62	-0.03%	17,831
Jun 9, 2025	41.36	41.60	41.36	41.51	40.63	-0.25%	14,624
Jun 6, 2025	41.62	41.62	41.45	41.61	40.74	0.58%	22,112
Jun 5, 2025	41.42	41.48	41.25	41.37	40.50	0.07%	31,539
Jun 4, 2025	41.30	41.45	41.28	41.34	40.47	-0.02%	29,656