Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HEQT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 16.48 | -0.06 | -0.36% | 16.51 | 16.51 | 16.45 | 9,212 |
| Jun 13 2024 | 16.54 | -0.06 | -0.36% | 16.60 | 16.60 | 16.50 | 150,515 |
| Jun 12 2024 | 16.60 | 0.15 | 0.91% | 16.55 | 16.64 | 16.55 | 7,526 |
| Jun 11 2024 | 16.45 | -0.08 | -0.48% | 16.44 | 16.45 | 16.40 | 6,028 |
| Jun 10 2024 | 16.53 | 0.04 | 0.24% | 16.45 | 16.55 | 16.45 | 8,982 |
| Jun 07 2024 | 16.49 | -0.02 | -0.12% | 16.45 | 16.55 | 16.45 | 11,557 |
| Jun 06 2024 | 16.51 | 0.01 | 0.06% | 16.50 | 16.52 | 16.50 | 12,811 |
| Jun 05 2024 | 16.50 | 0.18 | 1.10% | 16.38 | 16.50 | 16.38 | 108,939 |
| Jun 04 2024 | 16.32 | 0.02 | 0.12% | 16.28 | 16.32 | 16.24 | 6,937 |
| Jun 03 2024 | 16.30 | 0.04 | 0.25% | 16.38 | 16.38 | 16.23 | 3,741 |
| May 31 2024 | 16.26 | -0.01 | -0.06% | 16.23 | 16.26 | 16.11 | 2,776 |
| May 30 2024 | 16.27 | -0.02 | -0.12% | 16.32 | 16.32 | 16.27 | 12,923 |
| May 29 2024 | 16.29 | -0.12 | -0.73% | 16.22 | 16.31 | 16.22 | 5,061 |
| May 28 2024 | 16.41 | -0.02 | -0.12% | 16.45 | 16.45 | 16.38 | 3,325 |
| May 27 2024 | 16.43 | -0.01 | -0.06% | 16.39 | 16.48 | 16.39 | 7,852 |
| May 24 2024 | 16.44 | 0.03 | 0.18% | 16.44 | 16.46 | 16.44 | 8,520 |
| May 23 2024 | 16.41 | -0.06 | -0.36% | 16.50 | 16.50 | 16.39 | 5,734 |
| May 22 2024 | 16.47 | -0.03 | -0.18% | 16.50 | 16.50 | 16.43 | 39,335 |
| May 21 2024 | 16.50 | 0.06 | 0.36% | 16.51 | 16.51 | 16.48 | 3,780 |
| May 17 2024 | 16.44 | 0.05 | 0.31% | 16.45 | 16.45 | 16.43 | 6,014 |
| May 16 2024 | 16.39 | -0.03 | -0.18% | 16.45 | 16.46 | 16.39 | 19,561 |
| May 15 2024 | 16.42 | 0.11 | 0.67% | 16.48 | 16.48 | 16.38 | 20,689 |
| May 14 2024 | 16.31 | 0.05 | 0.31% | 16.24 | 16.31 | 16.24 | 5,951 |
| May 13 2024 | 16.26 | 0.01 | 0.06% | 16.23 | 16.29 | 16.23 | 12,556 |
| May 10 2024 | 16.25 | 0.02 | 0.12% | 16.30 | 16.30 | 16.23 | 14,212 |
| May 09 2024 | 16.23 | 0.03 | 0.19% | 16.17 | 16.23 | 16.17 | 1,941 |
| May 08 2024 | 16.20 | -0.02 | -0.12% | 16.22 | 16.22 | 16.18 | 6,902 |
| May 07 2024 | 16.22 | 0.09 | 0.56% | 16.13 | 16.22 | 16.13 | 3,314 |
| May 06 2024 | 16.13 | 0.12 | 0.75% | 16.03 | 16.13 | 16.02 | 27,713 |
| May 03 2024 | 16.01 | 0.19 | 1.20% | 15.85 | 16.39 | 15.85 | 11,027 |
| May 02 2024 | 15.82 | 0.07 | 0.44% | 15.84 | 15.84 | 15.75 | 37,950 |
| May 01 2024 | 15.75 | -0.05 | -0.32% | 15.67 | 15.84 | 15.67 | 5,749 |
| Apr 30 2024 | 15.80 | -0.07 | -0.44% | 15.86 | 15.95 | 15.80 | 5,746 |
| Apr 29 2024 | 15.87 | 0.15 | 0.95% | 15.90 | 15.90 | 15.87 | 45,492 |
| Apr 26 2024 | 15.72 | 0.00 | 0.00% | 15.72 | 15.72 | 15.72 | 0 |
| Apr 25 2024 | 15.72 | -0.10 | -0.63% | 15.71 | 15.73 | 15.63 | 16,781 |
| Apr 24 2024 | 15.82 | 0.04 | 0.25% | 15.86 | 15.86 | 15.79 | 6,038 |
| Apr 23 2024 | 15.78 | 0.11 | 0.70% | 15.62 | 15.81 | 15.62 | 15,706 |
| Apr 22 2024 | 15.67 | 0.11 | 0.71% | 15.57 | 15.70 | 15.57 | 16,892 |
| Apr 19 2024 | 15.56 | -0.10 | -0.64% | 15.64 | 15.64 | 15.54 | 6,164 |
| Apr 18 2024 | 15.66 | -0.04 | -0.25% | 15.77 | 15.77 | 15.65 | 63,569 |
| Apr 17 2024 | 15.70 | -0.07 | -0.44% | 15.79 | 15.94 | 15.67 | 20,044 |
| Apr 16 2024 | 15.77 | -0.06 | -0.38% | 15.82 | 15.82 | 15.76 | 10,820 |
| Apr 15 2024 | 15.83 | -0.13 | -0.81% | 16.02 | 16.05 | 15.81 | 29,292 |
| Apr 12 2024 | 15.96 | -0.16 | -0.99% | 16.14 | 16.14 | 15.94 | 12,294 |
| Apr 11 2024 | 16.12 | 0.09 | 0.56% | 15.99 | 16.12 | 15.99 | 511 |
| Apr 10 2024 | 16.03 | -0.05 | -0.31% | 16.06 | 16.06 | 15.97 | 27,229 |
| Apr 09 2024 | 16.08 | 0.01 | 0.06% | 16.19 | 16.19 | 16.01 | 13,497 |
| Apr 08 2024 | 16.07 | 0.01 | 0.06% | 16.16 | 16.16 | 16.06 | 17,920 |
| Apr 05 2024 | 16.06 | 0.17 | 1.07% | 16.03 | 16.06 | 16.00 | 4,435 |
| Apr 04 2024 | 15.89 | -0.12 | -0.75% | 16.15 | 16.15 | 15.88 | 8,486 |
| Apr 03 2024 | 16.01 | 0.00 | 0.00% | 16.01 | 16.04 | 16.00 | 8,771 |
| Apr 02 2024 | 16.01 | -0.10 | -0.62% | 16.11 | 16.11 | 15.98 | 28,505 |
| Apr 01 2024 | 16.11 | 0.00 | 0.00% | 16.12 | 16.13 | 16.09 | 13,352 |
| Mar 28 2024 | 16.11 | 0.00 | 0.00% | 16.15 | 16.15 | 16.09 | 11,766 |
| Mar 27 2024 | 16.11 | 0.05 | 0.31% | 16.17 | 16.17 | 16.05 | 7,881 |
| Mar 26 2024 | 16.06 | -0.02 | -0.12% | 16.12 | 16.12 | 16.06 | 2,062 |
| Mar 25 2024 | 16.08 | -0.06 | -0.37% | 16.15 | 16.15 | 16.08 | 8,898 |
| Mar 22 2024 | 16.14 | 0.04 | 0.25% | 16.11 | 16.15 | 16.10 | 14,638 |
| Mar 21 2024 | 16.10 | 0.09 | 0.56% | 16.01 | 16.15 | 16.01 | 28,307 |
| Mar 20 2024 | 16.01 | 0.07 | 0.44% | 15.92 | 16.02 | 15.92 | 10,966 |
| Mar 19 2024 | 15.94 | 0.06 | 0.38% | 16.00 | 16.00 | 15.90 | 7,797 |
| Mar 18 2024 | 15.88 | 0.05 | 0.32% | 15.94 | 15.94 | 15.88 | 21,717 |
