HEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	34.89	34.94	34.84	34.84	34.84	0.15%	10,652
Dec 29, 2025	34.74	34.80	34.67	34.79	34.79	-0.26%	28,123
Dec 26, 2025	34.67	34.88	34.66	34.88	34.88	0.93%	10,045
Dec 24, 2025	34.63	34.68	34.56	34.56	34.56	-0.23%	1,839
Dec 23, 2025	34.46	34.73	34.46	34.64	34.64	-1.20%	20,514
Dec 22, 2025	34.91	35.06	34.91	35.06	34.56	0.49%	6,092
Dec 19, 2025	34.74	34.94	34.72	34.89	34.39	0.95%	7,605
Dec 18, 2025	34.63	34.77	34.53	34.56	34.07	1.06%	10,116
Dec 17, 2025	34.51	34.51	34.19	34.20	33.71	-0.54%	7,067
Dec 16, 2025	34.41	34.43	34.29	34.38	33.89	-0.35%	11,878
Dec 15, 2025	34.76	34.81	34.50	34.50	34.01	-0.20%	12,826
Dec 12, 2025	35.30	35.30	34.57	34.57	34.08	-0.97%	8,598
Dec 11, 2025	34.90	35.04	34.78	34.91	34.41	-0.31%	11,285
Dec 10, 2025	35.11	35.20	34.84	35.02	34.52	0.86%	15,746
Dec 9, 2025	34.70	34.80	34.68	34.72	34.23	-0.66%	8,355
Dec 8, 2025	34.98	34.98	34.83	34.95	34.45	-0.20%	3,605
Dec 5, 2025	35.00	35.15	34.95	35.02	34.52	0.72%	55,210
Dec 4, 2025	34.61	34.77	34.58	34.77	34.28	0.38%	9,747
Dec 3, 2025	34.57	34.64	34.49	34.64	34.15	-0.11%	51,522
Dec 2, 2025	34.67	34.71	34.58	34.68	34.18	0.05%	6,456
Dec 1, 2025	34.61	34.78	34.58	34.66	34.17	0.01%	12,984
Nov 28, 2025	34.57	34.67	34.57	34.65	34.16	0.27%	807
Nov 26, 2025	34.53	34.60	34.43	34.56	34.07	0.70%	7,064
Nov 25, 2025	34.14	34.32	34.11	34.32	33.83	0.06%	8,636
Nov 24, 2025	34.01	34.30	34.01	34.30	33.81	1.18%	7,596
Nov 21, 2025	33.71	34.07	33.59	33.90	33.42	-	5,015
Nov 20, 2025	34.66	34.66	33.90	33.90	33.42	-1.23%	5,426
Nov 19, 2025	34.32	34.43	34.25	34.32	33.84	-0.14%	3,650
Nov 18, 2025	34.26	34.48	34.26	34.37	33.88	-0.58%	35,385
Nov 17, 2025	34.66	34.88	34.44	34.57	34.08	-0.60%	7,878
Nov 14, 2025	34.46	34.98	34.46	34.78	34.29	-0.40%	9,414
Nov 13, 2025	35.35	35.35	34.88	34.92	34.42	-1.03%	14,875
Nov 12, 2025	35.28	35.33	35.26	35.28	34.78	-	2,043
Nov 11, 2025	35.19	35.32	35.11	35.28	34.78	0.17%	2,975
Nov 10, 2025	35.09	35.22	34.99	35.22	34.72	1.76%	10,805
Nov 7, 2025	34.54	34.61	34.19	34.61	34.12	-0.39%	7,286
Nov 6, 2025	34.98	34.98	34.63	34.75	34.25	-0.65%	11,001
Nov 5, 2025	34.90	35.01	34.90	34.97	34.48	0.77%	7,532
Nov 4, 2025	34.91	34.95	34.71	34.71	34.21	-1.61%	12,943
Nov 3, 2025	35.32	35.33	35.19	35.28	34.77	0.83%	10,516
Oct 31, 2025	35.00	35.00	34.87	34.98	34.49	-0.05%	11,629
Oct 30, 2025	35.05	35.23	35.00	35.00	34.50	-1.03%	5,442
Oct 29, 2025	35.49	35.49	35.26	35.37	34.86	0.65%	4,629
Oct 28, 2025	34.99	35.17	34.95	35.14	34.64	-0.17%	37,487
Oct 27, 2025	35.19	35.21	35.12	35.19	34.69	0.95%	6,399
Oct 24, 2025	34.88	34.92	34.84	34.86	34.37	0.63%	10,021
Oct 23, 2025	34.55	34.68	34.55	34.65	34.15	0.87%	6,099
Oct 22, 2025	34.59	34.59	34.24	34.35	33.86	-0.11%	4,984
Oct 21, 2025	34.52	34.52	34.39	34.39	33.90	-0.76%	5,888
Oct 20, 2025	34.51	34.73	34.51	34.65	34.16	1.35%	10,748