HEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	43.62	44.00	43.62	43.95	43.95	3.43%	58,856
May 22, 2026	42.56	42.83	42.46	42.49	42.49	-0.02%	5,581
May 21, 2026	42.06	42.65	42.06	42.50	42.50	0.53%	7,295
May 20, 2026	41.73	42.80	41.68	42.28	42.28	1.51%	17,257
May 19, 2026	41.21	41.93	41.16	41.65	41.65	-0.14%	28,967
May 18, 2026	42.14	42.17	41.57	41.71	41.71	-0.55%	26,310
May 15, 2026	41.90	42.14	41.80	41.94	41.94	-3.14%	13,693
May 14, 2026	43.05	43.39	43.05	43.30	43.30	0.23%	10,965
May 13, 2026	42.77	43.42	42.61	43.20	43.20	2.27%	137,533
May 12, 2026	42.53	42.63	41.92	42.24	42.24	-2.77%	24,128
May 11, 2026	43.43	43.57	43.23	43.45	43.44	0.38%	10,917
May 8, 2026	42.96	43.30	42.96	43.28	43.28	1.79%	9,782
May 7, 2026	42.75	42.91	42.47	42.52	42.52	-1.17%	11,714
May 6, 2026	42.66	43.06	41.43	43.02	43.02	2.88%	17,248
May 5, 2026	41.62	42.04	41.62	41.82	41.82	1.65%	13,569
May 4, 2026	41.43	41.51	41.14	41.14	41.14	-0.15%	11,049
May 1, 2026	41.05	41.28	41.05	41.20	41.20	0.29%	19,652
Apr 30, 2026	40.70	41.19	40.62	41.08	41.08	1.63%	62,676
Apr 29, 2026	40.58	40.58	40.34	40.42	40.42	-0.05%	8,984
Apr 28, 2026	40.34	40.44	40.23	40.44	40.44	-0.98%	15,298
Apr 27, 2026	40.87	40.93	40.75	40.84	40.84	0.09%	10,306
Apr 24, 2026	40.53	40.88	40.53	40.80	40.80	2.06%	5,284
Apr 23, 2026	40.21	40.35	39.84	39.98	39.98	-1.79%	16,690
Apr 22, 2026	40.31	40.71	40.31	40.71	40.71	1.78%	3,517
Apr 21, 2026	40.40	40.40	39.92	40.00	40.00	-1.09%	10,636
Apr 20, 2026	40.25	40.44	40.25	40.44	40.44	-0.36%	7,466
Apr 17, 2026	40.55	40.90	40.50	40.59	40.59	1.57%	18,355
Apr 16, 2026	40.03	40.08	39.86	39.96	39.96	0.04%	14,642
Apr 15, 2026	39.80	40.02	39.67	39.94	39.94	0.48%	84,820
Apr 14, 2026	39.44	39.78	39.41	39.75	39.75	1.63%	26,690
Apr 13, 2026	38.62	39.14	38.61	39.11	39.11	0.54%	3,740
Apr 10, 2026	38.93	39.00	38.74	38.90	38.90	0.36%	9,771
Apr 9, 2026	38.47	38.76	38.27	38.76	38.76	-0.35%	22,179
Apr 8, 2026	38.94	38.97	38.46	38.90	38.90	5.44%	80,036
Apr 7, 2026	36.81	40.49	36.47	36.89	36.89	0.19%	16,600
Apr 6, 2026	36.82	37.01	36.78	36.82	36.82	0.66%	5,759
Apr 2, 2026	36.13	36.63	36.13	36.58	36.58	-0.97%	8,141
Apr 1, 2026	36.73	37.35	36.19	36.94	36.94	0.05%	73,582
Mar 31, 2026	35.86	36.96	35.86	36.92	36.92	3.58%	89,394
Mar 30, 2026	35.81	36.06	35.53	35.65	35.64	-0.57%	26,005
Mar 27, 2026	36.03	36.12	35.85	35.85	35.85	-0.39%	7,283
Mar 26, 2026	36.42	36.60	35.98	35.99	35.99	-3.07%	94,786
Mar 25, 2026	37.04	37.27	36.91	37.13	37.13	1.75%	26,026
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