HEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	37.70	37.70	37.47	37.49	37.49	-0.45%	697,634
Jul 14, 2025	37.48	37.69	37.45	37.66	37.66	0.21%	4,954,494
Jul 11, 2025	37.59	37.60	37.51	37.58	37.58	-0.56%	689,110
Jul 10, 2025	37.80	37.84	37.74	37.79	37.79	-0.11%	919,455
Jul 9, 2025	37.71	37.83	37.62	37.83	37.83	0.80%	886,178
Jul 8, 2025	37.42	37.60	37.39	37.53	37.53	0.71%	1,516,015
Jul 7, 2025	37.30	37.45	37.21	37.27	37.27	-0.68%	1,046,320
Jul 3, 2025	37.42	37.55	37.41	37.52	37.52	0.37%	453,501
Jul 2, 2025	37.26	37.38	37.18	37.38	37.38	-1.19%	1,733,590
Jul 1, 2025	37.74	37.92	37.64	37.83	37.19	-0.34%	1,101,325
Jun 30, 2025	38.01	38.01	37.90	37.96	37.32	-0.45%	917,400
Jun 27, 2025	37.98	38.53	37.93	38.13	37.49	1.03%	570,884
Jun 26, 2025	37.59	37.74	37.52	37.74	37.11	0.72%	646,247
Jun 25, 2025	37.63	37.63	37.45	37.47	36.84	-0.74%	949,760
Jun 24, 2025	37.68	37.77	37.60	37.75	37.12	0.67%	600,274
Jun 23, 2025	37.31	37.51	37.18	37.50	36.87	0.46%	826,143
Jun 20, 2025	37.74	37.74	37.32	37.33	36.70	-1.03%	643,242
Jun 18, 2025	37.73	37.77	37.40	37.72	37.09	0.35%	1,609,950
Jun 17, 2025	37.70	37.75	37.55	37.59	36.96	-0.70%	497,290
Jun 16, 2025	37.83	38.00	37.82	37.86	37.22	0.52%	486,049
Jun 13, 2025	37.79	37.84	37.58	37.66	37.03	-1.05%	559,284
Jun 12, 2025	37.96	38.11	37.93	38.06	37.42	0.07%	805,011
Jun 11, 2025	38.24	38.26	37.99	38.04	37.40	-0.46%	1,633,449
Jun 10, 2025	38.19	38.24	38.13	38.21	37.57	0.32%	793,049
Jun 9, 2025	38.09	38.20	38.05	38.09	37.45	-0.22%	1,026,806
Jun 6, 2025	38.18	38.24	38.06	38.18	37.53	0.78%	721,008
Jun 5, 2025	37.90	38.00	37.80	37.88	37.24	-0.11%	904,324
Jun 4, 2025	37.89	38.00	37.86	37.92	37.28	0.08%	938,498
Jun 3, 2025	37.73	37.92	37.71	37.89	37.25	-0.16%	1,008,503
Jun 2, 2025	37.70	37.96	37.53	37.95	37.31	0.48%	1,611,516
May 30, 2025	37.80	37.86	37.57	37.77	37.14	0.13%	1,009,652
May 29, 2025	37.79	37.79	37.56	37.72	37.09	-0.07%	1,354,685
May 28, 2025	37.79	37.84	37.69	37.75	37.11	-0.83%	1,771,959
May 27, 2025	37.96	38.08	37.89	38.06	37.42	2.04%	1,426,447
May 23, 2025	37.05	37.38	37.05	37.30	36.67	-0.72%	2,410,782
May 22, 2025	37.37	37.68	37.37	37.57	36.94	0.21%	2,607,363
May 21, 2025	37.72	37.83	37.44	37.49	36.86	-0.95%	5,945,313
May 20, 2025	37.85	37.90	37.75	37.85	37.21	-0.03%	32,671,799
May 19, 2025	37.39	37.86	37.37	37.86	37.22	0.56%	1,913,688
May 16, 2025	37.47	37.67	37.43	37.65	37.02	0.48%	981,659
May 15, 2025	37.31	37.49	37.27	37.47	36.84	0.73%	791,110
May 14, 2025	37.30	37.32	37.10	37.20	36.57	-0.32%	1,031,778
May 13, 2025	37.38	37.44	37.32	37.32	36.69	-0.69%	787,049
May 12, 2025	37.31	37.58	37.18	37.58	36.95	1.95%	1,362,656
May 9, 2025	36.90	37.00	36.77	36.86	36.24	0.14%	3,269,516
May 8, 2025	36.72	36.96	36.63	36.81	36.19	0.44%	859,130
May 7, 2025	36.50	36.71	36.43	36.65	36.03	0.36%	944,970
May 6, 2025	36.67	36.74	36.51	36.52	35.91	-0.71%	902,977
May 5, 2025	36.76	36.90	36.71	36.78	36.16	-0.05%	1,228,571
May 2, 2025	36.66	36.85	36.52	36.80	36.18	1.43%	729,880