Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries D-Market Electronic Services & Trading ADR (NQ: HEPS ) 2.860 -0.170 (-5.61%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 02, 2024 2.910 2.950 2.600 2.860 1,025,759 -0.17(-5.61%) Aug 01, 2024 3.100 3.145 2.990 3.030 585,780 -0.07(-2.26%) Jul 31, 2024 3.200 3.250 3.090 3.100 341,724 -0.05(-1.59%) Jul 30, 2024 3.110 3.225 3.090 3.150 342,563 +0.02(+0.64%) Jul 29, 2024 3.140 3.237 3.050 3.130 603,198 -0.04(-1.26%) Jul 26, 2024 3.220 3.300 3.110 3.170 412,526 -0.02(-0.63%) Jul 25, 2024 3.170 3.360 3.140 3.190 743,002 -0.02(-0.62%) Jul 24, 2024 3.440 3.455 3.170 3.210 762,094 -0.25(-7.23%) Jul 23, 2024 3.240 3.510 3.240 3.460 812,122 +0.19(+5.81%) Jul 22, 2024 3.330 3.380 3.200 3.270 514,186 +0.00(+0.00%) Jul 19, 2024 3.170 3.350 3.170 3.270 653,073 +0.06(+1.87%) Jul 18, 2024 3.230 3.430 3.170 3.210 1,170,732 -0.05(-1.53%) Jul 17, 2024 3.480 3.520 3.205 3.260 1,351,696 -0.21(-6.05%) Jul 16, 2024 3.290 3.485 3.200 3.470 1,213,413 +0.10(+2.97%) Jul 15, 2024 3.330 3.555 3.270 3.370 2,314,385 +0.13(+4.01%) Jul 12, 2024 2.970 3.320 2.940 3.240 1,626,001 +0.30(+10.20%) Jul 11, 2024 3.010 3.020 2.900 2.940 525,600 -0.02(-0.68%) Jul 10, 2024 3.000 3.040 2.925 2.960 644,265 -0.05(-1.66%) Jul 09, 2024 3.070 3.090 2.890 3.010 1,095,656 -0.08(-2.59%) Jul 08, 2024 2.840 3.155 2.810 3.090 3,047,036 +0.31(+11.15%) Jul 05, 2024 2.780 2.790 2.650 2.780 1,156,570 +0.04(+1.46%) Jul 03, 2024 2.590 2.740 2.450 2.740 2,160,556 +0.32(+13.22%) Jul 02, 2024 2.360 2.440 2.300 2.420 1,191,992 +0.11(+4.76%) Jul 01, 2024 2.230 2.380 2.170 2.310 947,752 +0.10(+4.52%) Jun 28, 2024 2.110 2.255 2.090 2.210 796,951 +0.12(+5.74%) Jun 27, 2024 2.050 2.110 2.040 2.090 237,086 +0.03(+1.46%) Jun 26, 2024 1.990 2.070 1.990 2.060 416,957 +0.07(+3.52%) Jun 25, 2024 2.030 2.050 1.970 1.990 351,978 +0.02(+1.02%) Jun 24, 2024 1.970 2.040 1.940 1.970 301,492 +0.01(+0.51%) Jun 21, 2024 1.920 1.990 1.910 1.960 286,575 +0.02(+1.03%) Jun 20, 2024 1.960 2.000 1.930 1.940 516,644 +0.03(+1.57%) Jun 18, 2024 1.810 2.000 1.770 1.910 404,211 +0.12(+6.70%) Jun 17, 2024 1.890 1.970 1.790 1.790 456,129 -0.14(-7.25%) Jun 14, 2024 1.970 2.000 1.860 1.930 556,028 -0.03(-1.53%) Jun 13, 2024 2.250 2.280 1.910 1.960 1,275,598 -0.28(-12.50%) Jun 12, 2024 2.140 2.250 2.120 2.240 761,103 +0.14(+6.67%) Jun 11, 2024 2.150 2.190 2.080 2.100 431,389 -0.05(-2.33%) Jun 10, 2024 2.090 2.170 2.030 2.150 417,163 +0.05(+2.38%) Jun 07, 2024 2.160 2.190 2.100 2.100 211,590 -0.09(-4.11%) Jun 06, 2024 2.050 2.200 2.050 2.190 387,435 +0.08(+3.79%) Jun 05, 2024 2.070 2.120 2.000 2.110 504,454 +0.05(+2.43%) Jun 04, 2024 2.210 2.210 2.010 2.060 677,093 -0.16(-7.21%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.