(HEGD)
CBOE: HEGD
· Real-Time Price · USD
24.15
0.26 (1.09%)
At close: Aug 22, 2025, 3:00 PM
HEGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 23.94 | 23.99 | 23.89 | 23.89 | 23.89 | -0.50% | 62,239 |
| Aug 20, 2025 | 24.03 | 24.03 | 23.86 | 24.01 | 24.01 | 0.04% | 48,000 |
| Aug 19, 2025 | 24.08 | 24.17 | 24.00 | 24.00 | 24.00 | -0.41% | 25,647 |
| Aug 18, 2025 | 24.14 | 24.21 | 24.09 | 24.10 | 24.10 | -0.04% | 205,900 |
| Aug 15, 2025 | 24.15 | 24.20 | 24.11 | 24.11 | 24.11 | -0.25% | 91,038 |
| Aug 14, 2025 | 24.05 | 24.24 | 24.05 | 24.17 | 24.17 | -0.17% | 53,712 |
| Aug 13, 2025 | 24.19 | 24.24 | 24.14 | 24.21 | 24.21 | 0.25% | 65,000 |
| Aug 12, 2025 | 23.98 | 24.15 | 23.98 | 24.15 | 24.15 | 0.88% | 61,600 |
| Aug 11, 2025 | 24.10 | 24.18 | 23.91 | 23.94 | 23.94 | -0.17% | 93,225 |
| Aug 8, 2025 | 24.02 | 24.02 | 23.86 | 23.98 | 23.98 | 0.55% | 43,300 |
| Aug 7, 2025 | 23.95 | 23.97 | 23.75 | 23.85 | 23.85 | 0.04% | 242,700 |
| Aug 6, 2025 | 23.76 | 23.90 | 23.72 | 23.84 | 23.84 | 0.63% | 186,445 |
| Aug 5, 2025 | 23.79 | 24.00 | 23.69 | 23.69 | 23.69 | -0.55% | 81,419 |
| Aug 4, 2025 | 23.70 | 23.82 | 23.70 | 23.82 | 23.82 | 1.10% | 49,114 |
| Aug 1, 2025 | 23.69 | 23.69 | 23.53 | 23.56 | 23.56 | -1.05% | 123,200 |
| Jul 31, 2025 | 23.99 | 24.47 | 23.81 | 23.81 | 23.81 | -0.08% | 74,030 |
| Jul 30, 2025 | 23.94 | 23.99 | 23.83 | 23.83 | 23.83 | -0.29% | 54,700 |
| Jul 29, 2025 | 23.97 | 24.00 | 23.88 | 23.90 | 23.90 | -0.25% | 56,014 |
| Jul 28, 2025 | 23.98 | 24.00 | 23.91 | 23.96 | 23.96 | 0.17% | 39,300 |
| Jul 25, 2025 | 23.90 | 24.16 | 23.87 | 23.92 | 23.92 | 0.08% | 86,335 |