HEGIY(HEGIY)
HEGIY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $12.66 | $12.66 | $12.52 | $12.64 | 118,600 |
| 10/12/2026 | $12.44 | $12.44 | $12.38 | $12.43 | 50,400 |
| 10/9/2026 | $12.55 | $12.55 | $10.38 | $12.49 | 66,134 |
| 10/8/2026 | $12.35 | $12.41 | $12.35 | $12.40 | 62,139 |
| 10/7/2026 | $12.27 | $12.32 | $12.25 | $12.30 | 54,500 |
| 10/6/2026 | $11.76 | $12.22 | $11.76 | $12.21 | 82,900 |
| 10/5/2026 | $12.24 | $12.31 | $12.24 | $12.26 | 62,700 |
| 10/2/2026 | $12.36 | $12.46 | $12.34 | $12.35 | 25,000 |
| 10/1/2026 | $12.45 | $12.49 | $12.42 | $12.48 | 73,600 |
| 9/30/2026 | $12.62 | $12.62 | $12.41 | $12.45 | 61,300 |
| 9/29/2026 | $12.42 | $12.44 | $12.40 | $12.41 | 43,738 |
| 9/28/2026 | $12.55 | $12.61 | $12.52 | $12.57 | 57,200 |
| 9/25/2026 | $12.48 | $12.52 | $12.46 | $12.46 | 61,500 |
| 9/24/2026 | $12.69 | $12.72 | $12.66 | $12.70 | 113,300 |
| 9/23/2026 | $12.60 | $12.65 | $12.60 | $12.64 | 31,031 |
| 9/22/2026 | $13.27 | $13.27 | $12.71 | $12.75 | 72,000 |
| 9/21/2026 | $12.47 | $12.65 | $12.36 | $12.61 | 54,208 |
| 9/18/2026 | $12.32 | $12.56 | $12.32 | $12.46 | 82,300 |
| 9/17/2026 | $12.08 | $12.54 | $12.08 | $12.48 | 92,000 |
| 9/16/2026 | $12.58 | $12.73 | $12.51 | $12.68 | 53,300 |
| 9/15/2026 | $12.50 | $12.74 | $12.50 | $12.71 | 36,700 |
| 9/14/2026 | $13.20 | $13.24 | $13.14 | $13.16 | 57,500 |
| 9/11/2026 | $13.15 | $13.17 | $13.10 | $13.16 | 48,800 |
| 9/10/2026 | $13.51 | $13.51 | $13.46 | $13.46 | 51,200 |
| 9/9/2026 | $13.52 | $13.52 | $13.49 | $13.49 | 28,900 |
| 9/8/2026 | $13.70 | $13.73 | $13.63 | $13.72 | 56,800 |
| 9/4/2026 | $13.51 | $13.51 | $13.44 | $13.45 | 31,200 |
| 9/3/2026 | $13.67 | $13.80 | $13.66 | $13.69 | 29,100 |
| 9/2/2026 | $13.84 | $13.89 | $13.74 | $13.88 | 48,500 |
| 9/1/2026 | $13.75 | $13.80 | $13.69 | $13.69 | 29,800 |
| 8/31/2026 | $14.03 | $14.03 | $13.86 | $13.96 | 30,300 |
| 8/28/2026 | $14.03 | $14.06 | $13.94 | $14.05 | 19,300 |
| 8/27/2026 | $14.03 | $14.10 | $13.98 | $14.03 | 14,900 |
| 8/26/2026 | $14.25 | $14.32 | $14.22 | $14.32 | 13,707 |
| 8/25/2026 | $14.32 | $14.35 | $14.23 | $14.33 | 17,100 |
| 8/24/2026 | $14.45 | $14.45 | $14.41 | $14.42 | 12,307 |
| 8/21/2026 | $14.56 | $14.58 | $14.54 | $14.58 | 14,245 |
| 8/20/2026 | $14.33 | $14.37 | $13.71 | $14.30 | 11,943 |
| 8/19/2026 | $15.38 | $15.41 | $15.34 | $15.37 | 12,500 |
| 8/18/2026 | $15.12 | $15.15 | $15.09 | $15.09 | 7,400 |
| 8/17/2026 | $15.43 | $15.45 | $15.40 | $15.45 | 6,200 |
| 8/14/2026 | $15.66 | $15.68 | $15.64 | $15.64 | 5,800 |
| 8/13/2026 | $15.32 | $15.34 | $15.29 | $15.33 | 9,000 |
| 8/12/2026 | $15.13 | $15.15 | $15.11 | $15.15 | 5,234 |
| 8/11/2026 | $15.26 | $15.30 | $15.20 | $15.24 | 11,100 |
| 8/10/2026 | $15.33 | $15.35 | $15.31 | $15.31 | 7,131 |
| 8/7/2026 | $15.10 | $15.11 | $15.07 | $15.07 | 7,300 |
| 8/6/2026 | $15.04 | $15.04 | $14.98 | $14.98 | 13,400 |
| 8/5/2026 | $15.09 | $15.10 | $15.07 | $15.07 | 4,745 |
| 8/4/2026 | $15.14 | $15.20 | $15.14 | $15.19 | 4,905 |
| 8/3/2026 | $15.58 | $15.58 | $15.55 | $15.55 | 14,041 |
| 7/31/2026 | $15.68 | $15.74 | $15.68 | $15.73 | 8,700 |
| 7/30/2026 | $16.36 | $16.49 | $16.36 | $16.44 | 10,200 |
| 7/29/2026 | $16.05 | $16.11 | $16.05 | $16.09 | 10,600 |
| 7/28/2026 | $15.66 | $15.66 | $15.59 | $15.66 | 23,300 |
| 7/27/2026 | $15.02 | $15.07 | $15.02 | $15.02 | 15,200 |
| 7/24/2026 | $14.74 | $14.74 | $14.70 | $14.70 | 10,000 |
| 7/23/2026 | $14.90 | $14.92 | $14.86 | $14.86 | 13,100 |
| 7/22/2026 | $14.99 | $15.04 | $14.99 | $15.00 | 127,500 |
| 7/21/2026 | $15.23 | $15.25 | $15.21 | $15.21 | 9,434 |
| 7/20/2026 | $15.24 | $15.29 | $15.24 | $15.26 | 17,913 |
| 7/17/2026 | $15.32 | $15.33 | $15.25 | $15.33 | 10,800 |
| 7/16/2026 | $15.27 | $15.27 | $15.21 | $15.21 | 20,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
