HEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.00	29.00	28.68	28.77	28.77	-0.12%	15,838
Feb 20, 2025	28.82	28.87	28.67	28.81	28.81	1.35%	54,462
Feb 19, 2025	28.67	28.67	28.42	28.42	28.42	-0.93%	61,193
Feb 18, 2025	28.60	28.73	28.60	28.69	28.69	0.74%	10,987
Feb 14, 2025	28.44	28.48	28.35	28.48	28.48	0.80%	30,224
Feb 13, 2025	28.17	28.26	28.13	28.25	28.25	0.18%	5,876
Feb 12, 2025	28.04	28.22	28.00	28.20	28.20	0.69%	15,945
Feb 11, 2025	27.95	28.10	27.95	28.01	28.01	-0.37%	14,026
Feb 10, 2025	28.03	28.16	28.03	28.11	28.11	0.75%	26,339
Feb 7, 2025	28.07	28.07	27.85	27.90	27.90	0.42%	14,339
Feb 6, 2025	27.75	27.83	27.74	27.78	27.78	0.23%	7,814
Feb 5, 2025	27.71	27.80	27.71	27.72	27.72	-0.36%	8,085
Feb 4, 2025	27.68	27.88	27.68	27.82	27.82	1.35%	34,779
Feb 3, 2025	27.73	28.83	27.23	27.45	27.45	-1.05%	18,817
Jan 31, 2025	27.77	27.87	27.50	27.74	27.74	-0.32%	170,964
Jan 30, 2025	27.65	27.87	27.58	27.83	27.83	1.76%	20,933
Jan 29, 2025	27.35	27.48	27.32	27.35	27.35	0.40%	17,871
Jan 28, 2025	27.04	27.37	26.98	27.24	27.24	0.65%	141,130
Jan 27, 2025	27.17	27.25	26.88	27.06	27.06	-1.87%	518,467
Jan 24, 2025	27.37	27.59	27.37	27.58	27.58	0.52%	17,796
Jan 23, 2025	27.22	27.44	27.22	27.44	27.44	0.18%	12,152
Jan 22, 2025	27.54	27.54	27.35	27.39	27.39	0.11%	9,024
Jan 21, 2025	27.36	27.40	27.23	27.36	27.36	0.59%	10,645
Jan 17, 2025	27.07	27.32	27.07	27.20	27.20	0.57%	19,247
Jan 16, 2025	27.09	27.20	27.02	27.05	27.05	0.29%	31,317
Jan 15, 2025	26.93	26.99	26.93	26.97	26.97	1.09%	23,926
Jan 14, 2025	26.70	26.71	26.52	26.68	26.68	0.91%	83,818
Jan 13, 2025	26.33	26.49	26.33	26.44	26.44	-0.83%	19,321
Jan 10, 2025	26.95	26.95	26.62	26.66	26.66	-1.41%	9,685
Jan 8, 2025	26.88	27.04	26.88	27.04	27.04	0.11%	29,140
Jan 7, 2025	27.29	27.29	27.01	27.01	27.01	-0.70%	7,697
Jan 6, 2025	27.26	27.44	27.18	27.20	27.20	-0.73%	15,761
Jan 3, 2025	27.17	27.40	27.11	27.40	27.40	1.75%	66,081
Jan 2, 2025	27.05	27.07	26.92	26.93	26.93	-0.37%	13,503
Dec 31, 2024	27.05	27.14	27.01	27.03	27.03	-0.06%	3,334
Dec 30, 2024	26.99	27.11	26.98	27.04	27.04	-0.62%	34,946
Dec 27, 2024	27.26	27.26	27.12	27.21	27.21	-0.47%	18,507
Dec 26, 2024	27.34	27.37	27.31	27.34	27.34	-0.01%	22,435
Dec 24, 2024	27.33	27.42	27.32	27.34	27.34	0.26%	13,337
Dec 23, 2024	27.00	27.32	27.00	27.27	27.27	0.78%	14,491
Dec 20, 2024	26.77	27.21	26.77	27.06	27.06	-1.66%	18,523
Dec 19, 2024	27.64	27.65	27.51	27.52	27.05	0.09%	10,278
Dec 18, 2024	27.96	27.96	27.39	27.49	27.03	-1.59%	23,875
Dec 17, 2024	27.87	27.97	27.86	27.94	27.47	-0.30%	14,999
Dec 16, 2024	28.11	28.11	28.00	28.02	27.55	-0.34%	17,094
Dec 13, 2024	28.10	28.13	28.10	28.12	27.65	0.15%	145,672
Dec 12, 2024	28.09	28.15	28.05	28.08	27.60	-0.27%	13,335
Dec 11, 2024	28.11	28.18	28.08	28.15	27.68	0.18%	4,827
Dec 10, 2024	28.25	28.25	28.10	28.10	27.63	-1.63%	6,412
Dec 9, 2024	28.60	28.74	28.57	28.57	28.09	2.24%	6,206
Dec 6, 2024	27.92	28.05	27.92	27.94	27.47	-	4,283
Dec 5, 2024	27.78	28.01	27.78	27.94	27.47	0.72%	6,949
Dec 4, 2024	27.81	27.82	27.67	27.74	27.27	0.04%	57,267
Dec 3, 2024	27.51	27.79	27.51	27.73	27.26	0.22%	71,341
Dec 2, 2024	27.50	27.74	27.50	27.67	27.21	0.47%	68,142
Nov 29, 2024	27.43	27.54	27.37	27.54	27.08	0.22%	2,115
Nov 27, 2024	27.55	27.55	27.36	27.48	27.02	0.07%	31,650
Nov 26, 2024	27.45	27.48	27.43	27.46	27.00	-0.18%	5,018
Nov 25, 2024	27.63	27.63	27.47	27.51	27.05	-0.07%	7,975
Nov 22, 2024	27.66	27.66	27.50	27.53	27.07	0.04%	2,941
Nov 21, 2024	27.47	27.58	27.42	27.52	27.06	-0.18%	12,312
Nov 20, 2024	27.51	27.57	27.46	27.57	27.11	-0.15%	61,429
Nov 19, 2024	27.54	27.64	27.53	27.61	27.15	0.11%	7,920
Nov 18, 2024	27.47	27.61	27.47	27.58	27.12	0.91%	9,845
Nov 15, 2024	27.38	27.38	27.28	27.33	26.87	-0.10%	7,722
Nov 14, 2024	27.44	27.53	27.36	27.36	26.90	-0.69%	9,797
Nov 13, 2024	27.68	27.87	27.50	27.55	27.09	-1.01%	67,332
Nov 12, 2024	27.93	27.93	27.63	27.83	27.36	-1.24%	117,763
Nov 11, 2024	28.29	28.29	28.11	28.18	27.71	-0.95%	119,010
Nov 8, 2024	28.58	28.58	28.18	28.45	27.97	-1.63%	7,568
Nov 7, 2024	28.79	28.92	28.72	28.92	28.43	2.01%	71,452
Nov 6, 2024	28.28	28.37	28.21	28.35	27.87	-0.70%	4,664
Nov 5, 2024	28.45	28.58	28.45	28.55	28.07	1.53%	3,900
Nov 4, 2024	28.22	28.28	28.12	28.12	27.65	-	3,855
Nov 1, 2024	28.07	28.13	28.07	28.12	27.65	0.48%	2,341
Oct 31, 2024	27.92	27.99	27.87	27.99	27.52	-0.83%	5,477
Oct 30, 2024	28.24	28.27	28.17	28.22	27.75	-0.93%	5,717
Oct 29, 2024	28.70	28.70	28.49	28.49	28.01	-0.17%	5,761
Oct 28, 2024	28.30	28.61	28.30	28.53	28.06	0.35%	3,986
Oct 25, 2024	28.69	28.69	28.43	28.43	27.96	-0.16%	5,616
Oct 24, 2024	28.60	28.60	28.35	28.48	28.00	-0.04%	11,764
Oct 23, 2024	28.61	28.61	28.43	28.49	28.01	-0.56%	9,841
Oct 22, 2024	28.57	28.69	28.56	28.65	28.17	-0.21%	7,836
Oct 21, 2024	28.73	28.74	28.60	28.71	28.23	-0.48%	38,804
Oct 18, 2024	28.91	28.91	28.85	28.85	28.37	0.91%	888
Oct 17, 2024	28.51	28.67	28.51	28.59	28.11	-0.15%	2,901
Oct 16, 2024	28.79	28.79	28.61	28.63	28.15	0.71%	5,410
Oct 15, 2024	28.73	28.73	28.39	28.43	27.95	-1.70%	8,910
Oct 14, 2024	29.09	29.09	28.91	28.92	28.43	-0.72%	9,921
Oct 11, 2024	28.96	29.13	28.96	29.13	28.64	0.67%	2,052
Oct 10, 2024	28.90	28.97	28.75	28.94	28.45	0.22%	22,624
Oct 9, 2024	28.74	28.94	28.74	28.87	28.39	-0.23%	13,108
Oct 8, 2024	29.00	29.01	28.82	28.94	28.45	-2.82%	5,462
Oct 7, 2024	29.75	29.78	29.60	29.78	29.28	0.74%	5,343
Oct 4, 2024	29.43	29.56	29.42	29.56	29.06	1.48%	79,061
Oct 3, 2024	28.73	29.22	28.73	29.13	28.64	-0.92%	72,029
Oct 2, 2024	29.33	29.40	29.20	29.40	28.91	2.31%	13,679
Oct 1, 2024	28.43	28.75	28.43	28.74	28.26	1.12%	5,759
Sep 30, 2024	28.74	28.74	28.42	28.42	27.94	-1.22%	8,912
Sep 27, 2024	28.66	28.99	28.66	28.77	28.29	-0.68%	13,199