HEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	41.66	41.66	41.40	41.54	41.54	0.10%	1,491
Sep 14, 2026	41.52	41.74	41.37	41.50	41.50	-2.21%	13,408
Sep 11, 2026	42.52	42.55	42.36	42.43	42.43	1.06%	11,076
Sep 10, 2026	42.20	42.22	41.99	41.99	41.99	-1.78%	10,989
Sep 9, 2026	42.77	42.91	42.65	42.75	42.75	-0.54%	115,178
Sep 8, 2026	43.04	43.11	42.93	42.98	42.98	0.37%	21,940
Sep 4, 2026	42.30	42.91	42.30	42.82	42.82	1.31%	33,947
Sep 3, 2026	42.00	42.29	41.80	42.27	42.27	0.23%	20,130
Sep 2, 2026	42.09	42.17	41.94	42.17	42.17	0.21%	66,965
Sep 1, 2026	42.15	42.44	41.97	42.08	42.08	-0.47%	36,379
Aug 31, 2026	42.30	42.43	42.05	42.28	42.28	-0.09%	34,045
Aug 28, 2026	42.62	42.64	42.22	42.32	42.32	-0.53%	9,132
Aug 27, 2026	42.60	42.60	42.42	42.54	42.54	0.15%	20,236
Aug 26, 2026	42.49	42.60	42.36	42.48	42.48	0.28%	14,818
Aug 25, 2026	42.16	42.36	42.15	42.36	42.36	1.69%	13,457
Aug 24, 2026	41.91	41.91	41.53	41.66	41.66	-1.45%	16,386
Aug 21, 2026	42.44	42.49	42.27	42.27	42.27	0.22%	102,229
Aug 20, 2026	41.87	42.22	41.87	42.18	42.18	1.08%	16,962
Aug 19, 2026	42.03	42.03	41.55	41.73	41.73	0.51%	26,752
Aug 18, 2026	41.92	42.04	40.99	41.52	41.52	-2.68%	43,843
Aug 17, 2026	42.73	43.09	42.64	42.66	42.66	0.68%	16,311
Aug 14, 2026	42.66	42.66	42.21	42.37	42.37	-	43,236
Aug 13, 2026	42.20	43.16	42.20	42.37	42.37	0.31%	103,498
Aug 12, 2026	42.36	42.36	42.11	42.24	42.24	1.56%	37,814
Aug 11, 2026	41.74	41.79	41.49	41.59	41.59	0.35%	57,583
Aug 10, 2026	41.42	41.57	41.29	41.45	41.45	-0.67%	144,268
Aug 7, 2026	41.73	41.84	41.26	41.73	41.73	0.80%	220,262
Aug 6, 2026	41.14	41.70	40.93	41.40	41.40	-1.10%	227,279
Aug 5, 2026	41.98	42.12	41.77	41.86	41.86	-0.33%	389,448
Aug 4, 2026	41.59	42.16	41.57	42.00	42.00	2.24%	171,319
Aug 3, 2026	40.56	41.25	40.15	41.08	41.08	0.49%	239,825
Jul 31, 2026	41.54	41.55	40.57	40.88	40.88	0.85%	553,135
Jul 30, 2026	39.87	40.56	39.67	40.54	40.54	3.51%	77,898
Jul 29, 2026	39.64	40.10	39.12	39.16	39.16	-2.34%	222,861
Jul 28, 2026	39.91	40.22	39.62	40.10	40.10	-1.99%	103,764
Jul 27, 2026	41.36	41.36	40.46	40.92	40.92	0.40%	203,289
Jul 24, 2026	41.21	41.27	40.69	40.75	40.75	-2.15%	141,359
Jul 23, 2026	41.60	41.91	41.38	41.65	41.65	-0.86%	412,613
Jul 22, 2026	41.76	42.12	41.72	42.01	42.01	-0.62%	285,979
Jul 21, 2026	41.99	42.27	41.76	42.27	42.27	3.05%	151,604
Jul 20, 2026	41.26	41.69	40.96	41.02	41.02	0.05%	362,202
Jul 17, 2026	40.30	41.33	40.08	41.00	41.00	-0.70%	475,571
Jul 16, 2026	41.70	41.70	41.19	41.29	41.29	-2.54%	117,558
Jul 15, 2026	42.48	42.59	41.76	42.37	42.37	-0.08%	224,037
Jul 14, 2026	42.16	42.40	42.03	42.40	42.40	1.95%	71,342
Jul 13, 2026	42.12	42.77	41.59	41.59	41.59	-3.79%	203,694
Jul 10, 2026	43.01	43.23	42.76	43.23	43.23	0.05%	483,875
Jul 9, 2026	43.13	43.28	42.92	43.21	43.21	0.77%	335,093
Jul 8, 2026	42.23	42.88	42.15	42.88	42.88	0.66%	415,802
Jul 7, 2026	42.71	42.99	42.20	42.60	42.60	-3.01%	617,908