HEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	38.49	38.78	38.30	38.38	38.38	-0.67%	27,629
Nov 9, 2026	38.14	38.75	38.06	38.64	38.64	2.14%	56,159
Nov 6, 2026	37.85	37.97	37.68	37.83	37.83	1.94%	31,907
Nov 5, 2026	38.41	38.45	37.07	37.11	37.11	-4.97%	36,284
Nov 4, 2026	39.14	39.23	38.98	39.05	39.05	0.63%	18,173
Nov 3, 2026	38.94	38.95	38.67	38.81	38.81	0.15%	10,294
Nov 2, 2026	37.97	39.52	37.97	38.75	38.75	0.29%	21,333
Oct 30, 2026	38.88	38.89	38.43	38.64	38.64	-2.50%	23,062
Oct 29, 2026	39.64	39.98	39.51	39.63	39.63	-1.00%	18,506
Oct 28, 2026	40.05	40.16	39.96	40.03	40.03	1.42%	12,108
Oct 27, 2026	39.25	39.51	39.25	39.47	39.47	1.00%	28,012
Oct 26, 2026	38.74	39.25	38.74	39.08	39.08	-0.23%	5,958
Oct 23, 2026	38.85	39.17	38.85	39.17	39.17	0.51%	15,938
Oct 22, 2026	39.14	39.17	38.80	38.97	38.97	-2.75%	8,520
Oct 21, 2026	40.11	40.11	39.84	40.07	40.07	0.20%	10,101
Oct 20, 2026	39.58	40.08	39.57	39.99	39.99	0.25%	19,465
Oct 19, 2026	40.13	40.15	39.89	39.89	39.89	0.76%	99,481
Oct 16, 2026	40.08	40.08	39.58	39.59	39.59	-1.86%	27,632
Oct 15, 2026	39.98	40.34	39.79	40.34	40.34	-0.54%	19,660
Oct 14, 2026	40.84	41.01	40.56	40.56	40.56	-1.86%	16,236
Oct 13, 2026	41.21	41.35	41.20	41.33	41.33	-0.27%	15,442
Oct 12, 2026	41.74	41.74	41.44	41.44	41.44	-1.47%	8,289
Oct 9, 2026	42.13	42.13	41.92	42.06	42.06	1.08%	8,883
Oct 8, 2026	41.87	41.93	41.45	41.61	41.61	-2.00%	12,139
Oct 7, 2026	42.31	42.46	42.15	42.46	42.46	-0.72%	11,146
Oct 6, 2026	43.12	43.12	42.77	42.77	42.77	-1.13%	9,514
Oct 5, 2026	43.08	43.27	42.97	43.26	43.26	1.72%	7,664
Oct 2, 2026	42.61	42.69	42.43	42.53	42.53	0.63%	16,316
Oct 1, 2026	42.18	42.30	41.97	42.27	42.27	0.06%	121,238
Sep 30, 2026	42.32	42.32	42.03	42.24	42.24	-0.58%	16,262
Sep 29, 2026	42.44	42.50	42.16	42.49	42.48	0.22%	11,243
Sep 28, 2026	42.34	42.48	42.04	42.39	42.39	-0.93%	11,589
Sep 25, 2026	42.72	42.90	42.61	42.79	42.79	0.72%	19,541
Sep 24, 2026	42.69	42.69	42.43	42.49	42.49	-0.60%	12,810
Sep 23, 2026	43.16	43.16	42.64	42.74	42.74	-1.57%	21,809
Sep 22, 2026	43.06	43.42	43.06	43.42	43.42	0.18%	18,312
Sep 21, 2026	43.09	43.43	43.03	43.35	43.35	2.27%	12,177
Sep 18, 2026	42.33	42.40	42.14	42.39	42.39	0.19%	15,177
Sep 17, 2026	42.20	42.41	42.20	42.31	42.31	1.83%	15,811
Sep 16, 2026	41.73	42.57	41.40	41.55	41.55	0.15%	26,923
Sep 15, 2026	41.66	41.66	41.36	41.48	41.48	-0.03%	13,431
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