HEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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