Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Simplify Hedged (HEQT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 33.68 33.71 33.67 33.77 545
9th Jul 2026 (Thu) 33.67 33.67 33.66 33.6624 4,384
8th Jul 2026 (Wed) 33.50 33.55 33.40 33.55 915
7th Jul 2026 (Tue) 33.57 33.57 33.57 33.56 200
6th Jul 2026 (Mon) 33.67 33.679 33.67 33.6484 202
3rd Jul 2026 (Fri) 33.52 33.52 33.4725 33.4725 0
2nd Jul 2026 (Thu) 33.52 33.52 33.4725 33.4725 0
1st Jul 2026 (Wed) 33.52 33.56 33.52 33.56 8
30th Jun 2026 (Tue) 33.52 33.54 33.52 33.54 204
29th Jun 2026 (Mon) 33.30 33.37 33.30 33.37 439
26th Jun 2026 (Fri) 33.16 33.16 32.94 33.33 100
25th Jun 2026 (Thu) 33.24 33.26 33.08 33.12 2,363
24th Jun 2026 (Wed) 33.181 33.20 33.18 33.18 100
23rd Jun 2026 (Tue) 33.48 33.48 33.233 33.233 0
22nd Jun 2026 (Mon) 33.48 33.57 33.46 33.47 6,149
19th Jun 2026 (Fri) 33.50 33.59 33.50 33.54 101
18th Jun 2026 (Thu) 33.50 33.59 33.50 33.54 101
17th Jun 2026 (Wed) 33.44 33.44 33.34 33.37 103
16th Jun 2026 (Tue) 33.54 33.55 33.54 33.61 0
15th Jun 2026 (Mon) 33.30 33.5409 33.30 33.5409 28
12th Jun 2026 (Fri) 33.30 33.36 33.28 33.32 2,084
11th Jun 2026 (Thu) 33.05 33.28 33.03 33.24 940
10th Jun 2026 (Wed) 33.22 33.24 33.03 33.01 1,227
9th Jun 2026 (Tue) 33.05 33.24 33.05 33.28 305
8th Jun 2026 (Mon) 33.32 33.32 33.27 33.27 493
5th Jun 2026 (Fri) 33.44 33.44 33.20 33.22 258
4th Jun 2026 (Thu) 33.47 33.55 33.46 33.52 200
3rd Jun 2026 (Wed) 33.51 33.52 33.46 33.53 1,593
2nd Jun 2026 (Tue) 33.54 33.56 33.51 33.55 37,992
1st Jun 2026 (Mon) 33.49 33.54 33.49 33.51 100
29th May 2026 (Fri) 33.49 33.52 33.47 33.47 2,646
28th May 2026 (Thu) 33.38 33.47 33.38 33.47 111
27th May 2026 (Wed) 33.38 33.40 33.36 33.36 3,128
26th May 2026 (Tue) 33.37 33.40 33.36 33.36 821
25th May 2026 (Mon) 33.31 33.35 33.28 33.28 694
22nd May 2026 (Fri) 33.31 33.35 33.28 33.28 694
21st May 2026 (Thu) 33.20 33.26 33.20 33.26 361
20th May 2026 (Wed) 33.23 33.23 33.22 33.22 158
19th May 2026 (Tue) 33.12 33.16 33.08 33.16 200
18th May 2026 (Mon) 33.13 33.17 33.13 33.1854 1,652
15th May 2026 (Fri) 33.16 33.21 33.13 33.13 734
14th May 2026 (Thu) 33.27 33.30 33.27 33.2824 1,091
13th May 2026 (Wed) 33.22 33.22 33.22 33.2252 325
12th May 2026 (Tue) 33.19 33.20 33.17 33.2269 300
11th May 2026 (Mon) 33.28 33.28 33.18 33.18 200
FTSE 100 Latest
Value10,497.29
Change24.84