HEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	36.66	36.85	36.52	36.80	36.80	1.43%	729,880
May 1, 2025	36.37	36.45	36.16	36.28	36.28	0.50%	1,004,443
Apr 30, 2025	35.86	36.18	35.68	36.10	36.10	0.28%	1,223,088
Apr 29, 2025	35.84	36.07	35.80	36.00	36.00	0.53%	987,874
Apr 28, 2025	35.85	35.89	35.63	35.81	35.81	-	549,601
Apr 25, 2025	34.30	35.85	34.30	35.81	35.81	0.73%	548,198
Apr 24, 2025	35.23	35.59	35.20	35.55	35.55	0.79%	502,277
Apr 23, 2025	35.20	35.44	35.11	35.27	35.27	1.29%	1,480,660
Apr 22, 2025	34.41	34.85	34.36	34.82	34.82	2.99%	983,535
Apr 21, 2025	34.19	34.19	33.53	33.81	33.81	-1.69%	1,130,565
Apr 17, 2025	34.33	34.64	34.27	34.39	34.39	1.24%	1,311,670
Apr 16, 2025	34.18	34.42	33.78	33.97	33.97	-1.25%	2,771,025
Apr 15, 2025	34.25	34.49	34.20	34.40	34.40	1.36%	1,324,181
Apr 14, 2025	34.00	34.11	33.61	33.94	33.94	0.86%	1,220,163
Apr 11, 2025	32.83	33.75	32.74	33.65	33.65	1.42%	889,012
Apr 10, 2025	33.52	33.54	32.43	33.18	33.18	-3.74%	1,676,741
Apr 9, 2025	31.87	34.72	31.77	34.47	34.47	7.35%	2,436,615
Apr 8, 2025	33.34	33.49	31.76	32.11	32.11	-0.90%	2,404,687
Apr 7, 2025	31.97	33.55	31.72	32.40	32.40	-1.88%	3,497,874
Apr 4, 2025	33.70	33.76	32.96	33.02	33.02	-5.63%	2,078,495
Apr 3, 2025	35.21	35.31	34.96	34.99	34.99	-3.71%	1,792,579
Apr 2, 2025	36.02	36.38	35.99	36.34	36.34	-0.06%	1,929,241
Apr 1, 2025	36.36	36.43	36.09	36.36	36.36	0.19%	1,258,158
Mar 31, 2025	36.07	36.37	35.90	36.29	36.29	-0.75%	1,267,053
Mar 28, 2025	36.89	36.89	36.51	36.57	36.57	-1.12%	1,007,178
Mar 27, 2025	36.95	37.07	36.83	36.98	36.98	-0.11%	944,038
Mar 26, 2025	37.20	37.33	36.93	37.02	37.02	-0.88%	1,252,310
Mar 25, 2025	37.33	37.36	37.23	37.35	37.35	0.40%	814,680
Mar 24, 2025	37.10	37.21	37.07	37.20	37.20	0.20%	822,824
Mar 21, 2025	37.04	37.17	36.93	37.13	37.13	-0.26%	847,946
Mar 20, 2025	37.05	37.28	37.05	37.22	37.22	-0.59%	753,827
Mar 19, 2025	37.26	37.54	37.26	37.44	37.44	0.47%	965,835
Mar 18, 2025	37.28	37.35	37.17	37.27	37.27	-0.11%	1,449,608
Mar 17, 2025	37.06	37.36	37.01	37.31	37.31	0.88%	2,018,454
Mar 14, 2025	36.66	36.99	36.60	36.98	36.98	1.93%	716,922
Mar 13, 2025	36.43	36.45	36.17	36.28	36.28	-0.55%	1,209,516
Mar 12, 2025	36.57	36.57	36.20	36.48	36.48	0.97%	3,270,492
Mar 11, 2025	36.37	36.37	35.84	36.13	36.13	-0.80%	1,417,093
Mar 10, 2025	36.61	36.73	36.18	36.42	36.42	-2.28%	3,354,144
Mar 7, 2025	36.90	37.34	36.80	37.27	37.27	0.73%	2,331,422
Mar 6, 2025	37.18	37.37	36.90	37.00	37.00	-1.12%	2,682,392
Mar 5, 2025	37.21	37.52	37.14	37.42	37.42	1.24%	2,215,006
Mar 4, 2025	36.78	37.33	36.54	36.96	36.96	-0.75%	3,962,324
Mar 3, 2025	37.63	37.78	37.04	37.24	37.24	0.24%	3,669,624
Feb 28, 2025	37.04	37.15	36.78	37.15	37.15	0.62%	5,894,265
Feb 27, 2025	37.19	37.23	36.89	36.92	36.92	-0.43%	32,112,627
Feb 26, 2025	37.20	37.33	37.00	37.08	37.08	0.27%	1,227,191
Feb 25, 2025	37.14	37.14	36.81	36.98	36.98	0.49%	614,566
Feb 24, 2025	36.96	36.96	36.71	36.80	36.80	0.05%	691,956
Feb 21, 2025	37.05	37.05	36.69	36.78	36.78	-0.41%	1,067,901