HEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	36.35	36.76	36.35	36.49	36.49	-0.98%	65,036
Mar 23, 2026	36.62	37.09	36.62	36.85	36.85	2.11%	14,598
Mar 20, 2026	36.85	36.85	35.82	36.09	36.09	-2.59%	41,136
Mar 19, 2026	36.59	37.22	36.59	37.05	37.05	-0.91%	9,499
Mar 18, 2026	37.72	37.82	37.22	37.39	37.39	-1.03%	18,572
Mar 17, 2026	37.84	37.91	37.76	37.78	37.78	0.48%	7,098
Mar 16, 2026	37.51	37.70	37.51	37.60	37.60	2.01%	89,451
Mar 13, 2026	37.19	37.19	36.76	36.86	36.86	0.11%	3,257
Mar 12, 2026	37.30	37.30	36.75	36.82	36.82	-2.64%	6,386
Mar 11, 2026	37.65	37.84	37.58	37.82	37.82	0.42%	20,138
Mar 10, 2026	37.48	38.13	37.37	37.66	37.66	1.10%	18,004
Mar 9, 2026	36.46	37.44	36.29	37.25	37.25	0.65%	41,959
Mar 6, 2026	36.63	37.19	36.60	37.01	37.01	-0.54%	36,641
Mar 5, 2026	37.24	37.38	36.75	37.21	37.21	-1.43%	140,664
Mar 4, 2026	37.47	38.00	37.33	37.75	37.75	0.77%	26,499
Mar 3, 2026	39.60	39.60	36.84	37.46	37.46	-4.56%	38,388
Mar 2, 2026	38.90	39.33	38.86	39.25	39.25	-0.83%	18,296
Feb 27, 2026	39.39	39.65	39.39	39.58	39.58	-0.20%	11,532
Feb 26, 2026	39.89	39.94	39.36	39.66	39.66	-0.79%	11,994
Feb 25, 2026	40.03	40.04	39.86	39.97	39.97	0.74%	14,186
Feb 24, 2026	39.46	39.77	39.25	39.68	39.68	1.59%	19,472
Feb 23, 2026	39.39	39.43	39.01	39.06	39.06	-1.29%	10,452
Feb 20, 2026	38.78	39.57	38.75	39.57	39.57	1.91%	14,566
Feb 19, 2026	38.54	38.83	38.54	38.83	38.83	-0.10%	14,828
Feb 18, 2026	38.66	38.99	38.64	38.87	38.87	1.04%	10,890
Feb 17, 2026	38.28	38.64	38.25	38.47	38.47	-0.75%	30,611
Feb 13, 2026	38.19	38.76	38.19	38.76	38.76	0.34%	47,367
Feb 12, 2026	39.09	39.09	38.46	38.63	38.63	-0.49%	9,204
Feb 11, 2026	38.79	39.04	38.47	38.82	38.82	1.04%	76,239
Feb 10, 2026	38.53	38.56	38.38	38.42	38.42	0.10%	29,911
Feb 9, 2026	38.10	38.53	38.10	38.38	38.38	0.76%	127,198
Feb 6, 2026	37.68	38.17	37.68	38.09	38.09	2.25%	34,983
Feb 5, 2026	37.30	37.53	37.18	37.25	37.25	-0.43%	9,370
Feb 4, 2026	38.00	38.00	37.24	37.41	37.41	-1.13%	5,810
Feb 3, 2026	37.98	37.99	37.49	37.84	37.84	0.32%	12,145
Feb 2, 2026	37.32	37.83	37.32	37.72	37.72	0.24%	45,249
Jan 30, 2026	38.04	38.07	37.56	37.63	37.63	-1.65%	104,563
Jan 29, 2026	38.43	38.54	37.87	38.26	38.26	-0.53%	15,687
Jan 28, 2026	38.47	38.48	38.26	38.46	38.46	0.87%	10,911
Jan 27, 2026	37.95	38.43	37.82	38.13	38.13	1.87%	44,327
Jan 26, 2026	37.51	37.60	37.38	37.43	37.43	-0.58%	33,601
Jan 23, 2026	37.37	37.75	37.34	37.65	37.65	0.32%	20,223
Jan 22, 2026	37.43	37.97	37.40	37.53	37.53	0.91%	44,726
Jan 21, 2026	37.04	37.49	37.02	37.19	37.19	1.11%	99,288
Jan 20, 2026	36.71	37.13	36.67	36.78	36.78	-0.43%	16,608
Jan 16, 2026	36.99	37.05	36.81	36.94	36.94	-0.22%	52,550
Jan 15, 2026	37.00	37.24	36.99	37.02	37.02	0.79%	12,036
Jan 14, 2026	36.75	36.80	36.68	36.73	36.73	-0.10%	8,947
Jan 13, 2026	36.89	36.89	36.69	36.77	36.77	-0.53%	24,335
Jan 12, 2026	36.60	37.01	36.60	36.96	36.96	1.37%	23,107