HEZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.86	41.19	40.78	41.03	41.03	1.10%	87,831
Jun 26, 2025	40.44	40.58	40.31	40.58	40.58	0.45%	57,046
Jun 25, 2025	40.67	40.67	40.35	40.40	40.40	-1.32%	23,173
Jun 24, 2025	40.74	40.94	40.74	40.94	40.94	1.19%	23,918
Jun 23, 2025	40.08	40.47	40.00	40.46	40.46	0.63%	37,275
Jun 20, 2025	41.20	41.20	40.21	40.21	40.21	-0.69%	18,532
Jun 18, 2025	40.60	40.73	40.19	40.49	40.49	0.08%	28,115
Jun 17, 2025	40.63	40.77	40.45	40.46	40.46	-0.99%	19,105
Jun 16, 2025	41.07	41.25	40.84	40.86	40.86	0.86%	22,868
Jun 13, 2025	40.54	40.75	40.48	40.51	40.51	-1.58%	61,049
Jun 12, 2025	41.01	41.27	41.01	41.16	41.16	0.02%	16,695
Jun 11, 2025	41.43	41.52	41.15	41.15	41.15	-0.82%	43,645
Jun 10, 2025	41.49	41.54	41.39	41.49	41.49	-0.03%	17,831
Jun 9, 2025	41.36	41.60	41.36	41.51	41.51	-0.25%	14,624
Jun 6, 2025	41.62	41.62	41.45	41.61	41.61	0.58%	22,112
Jun 5, 2025	41.42	41.48	41.25	41.37	41.37	0.07%	31,539
Jun 4, 2025	41.30	41.45	41.28	41.34	41.34	-0.02%	29,656
Jun 3, 2025	41.00	41.35	40.90	41.35	41.35	0.14%	101,392
Jun 2, 2025	41.09	41.31	40.89	41.29	41.29	0.46%	32,779
May 30, 2025	41.27	41.41	40.95	41.10	41.10	-0.24%	41,537
May 29, 2025	41.29	41.29	41.03	41.20	41.20	-	30,754
May 28, 2025	41.43	41.51	41.15	41.20	41.20	-0.63%	31,278
May 27, 2025	41.53	41.66	41.34	41.46	41.46	1.82%	49,284
May 23, 2025	40.43	40.87	40.34	40.72	40.72	-1.48%	19,497
May 22, 2025	41.13	41.51	41.13	41.33	41.33	0.27%	15,510
May 21, 2025	41.27	41.74	41.13	41.22	41.22	-0.98%	57,070
May 20, 2025	41.62	41.68	41.44	41.63	41.63	0.42%	98,823
May 19, 2025	40.99	41.50	40.99	41.46	41.46	0.72%	24,864
May 16, 2025	41.08	41.23	40.94	41.16	41.16	0.39%	17,584
May 15, 2025	40.76	41.07	39.59	41.00	41.00	0.69%	23,086
May 14, 2025	40.83	40.93	40.70	40.72	40.72	-0.24%	31,693
May 13, 2025	40.87	40.94	40.71	40.82	40.82	0.02%	50,272
May 12, 2025	40.71	40.86	40.33	40.81	40.81	1.47%	22,423
May 9, 2025	40.32	40.32	40.08	40.22	40.22	0.51%	86,731
May 8, 2025	39.68	40.19	39.68	40.01	40.01	0.59%	116,777
May 7, 2025	39.59	39.78	39.49	39.78	39.78	0.46%	22,446
May 6, 2025	39.66	39.86	39.59	39.60	39.60	-0.71%	16,523
May 5, 2025	39.81	40.05	39.67	39.88	39.88	0.16%	46,093
May 2, 2025	40.31	40.31	39.41	39.82	39.82	2.06%	122,804
May 1, 2025	39.24	39.44	38.86	39.01	39.01	0.15%	131,407
Apr 30, 2025	38.60	39.00	38.03	38.95	38.95	0.08%	126,726
Apr 29, 2025	38.76	38.94	38.68	38.92	38.92	0.62%	63,513
Apr 28, 2025	38.83	38.91	38.46	38.68	38.68	-0.18%	42,906
Apr 25, 2025	38.42	38.78	37.92	38.75	38.75	0.78%	225,856
Apr 24, 2025	38.08	38.47	38.01	38.45	38.45	1.24%	67,719
Apr 23, 2025	38.01	38.30	37.86	37.98	37.98	1.71%	86,117
Apr 22, 2025	36.86	37.47	36.86	37.34	37.34	3.18%	116,629
Apr 21, 2025	36.77	36.77	35.78	36.19	36.19	-1.95%	118,317
Apr 17, 2025	36.91	37.32	36.67	36.91	36.91	0.74%	111,826
Apr 16, 2025	36.89	37.17	35.96	36.64	36.64	-1.35%	96,514