HEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	39.08	39.22	38.93	39.13	39.13	0.06%	1,376,996
Sep 16, 2025	39.30	39.35	39.06	39.10	39.10	-0.84%	5,834,204
Sep 15, 2025	39.39	39.50	39.37	39.43	39.43	0.31%	451,106
Sep 12, 2025	39.37	39.39	39.28	39.31	39.31	-0.27%	423,794
Sep 11, 2025	39.23	39.44	39.23	39.42	39.42	0.72%	278,508
Sep 10, 2025	39.15	39.21	39.07	39.14	39.14	0.06%	5,501,436
Sep 9, 2025	38.96	39.14	38.92	39.11	39.11	-0.10%	1,153,542
Sep 8, 2025	39.03	39.18	39.01	39.15	39.15	0.80%	342,676
Sep 5, 2025	39.02	39.04	38.70	38.84	38.84	-0.33%	665,230
Sep 4, 2025	38.76	38.97	38.75	38.97	38.97	1.04%	541,660
Sep 3, 2025	38.50	38.67	38.48	38.57	38.57	-0.41%	501,643
Sep 2, 2025	38.48	38.73	38.39	38.73	38.73	-0.04%	706,080
Aug 29, 2025	38.88	38.92	38.70	38.75	38.75	-0.78%	759,302
Aug 28, 2025	39.08	39.08	38.92	39.05	39.05	0.21%	293,688
Aug 27, 2025	38.90	38.98	38.84	38.97	38.97	-0.28%	405,933
Aug 26, 2025	39.04	39.10	38.97	39.08	39.08	-0.38%	291,346
Aug 25, 2025	39.40	39.42	39.22	39.23	39.23	-0.68%	618,015
Aug 22, 2025	39.40	39.60	39.36	39.50	39.50	0.62%	369,139
Aug 21, 2025	39.12	39.28	39.11	39.26	39.26	-0.04%	381,672
Aug 20, 2025	39.28	39.32	39.17	39.27	39.27	0.15%	562,657
Aug 19, 2025	39.25	39.30	39.15	39.21	39.21	0.15%	680,155
Aug 18, 2025	39.02	39.16	39.02	39.15	39.15	0.26%	386,069
Aug 15, 2025	39.04	39.08	38.97	39.05	39.05	0.28%	342,868
Aug 14, 2025	38.73	38.96	38.71	38.94	38.94	0.49%	343,367
Aug 13, 2025	38.73	38.82	38.66	38.75	38.75	0.18%	357,388
Aug 12, 2025	38.55	38.69	38.45	38.68	38.68	0.89%	443,946
Aug 11, 2025	38.40	38.44	38.33	38.34	38.34	-0.26%	341,201
Aug 8, 2025	38.34	38.45	38.29	38.44	38.44	0.81%	433,438
Aug 7, 2025	38.20	38.33	38.05	38.13	38.13	0.87%	552,953
Aug 6, 2025	37.84	37.87	37.78	37.80	37.80	0.11%	480,079
Aug 5, 2025	37.84	37.86	37.68	37.76	37.76	0.19%	719,106
Aug 4, 2025	37.56	37.78	37.56	37.69	37.69	1.32%	656,423
Aug 1, 2025	37.42	37.42	37.05	37.20	37.20	-1.68%	1,169,916
Jul 31, 2025	38.07	38.08	37.74	37.84	37.84	-0.77%	728,726
Jul 30, 2025	38.16	38.52	38.00	38.13	38.13	0.26%	1,118,435
Jul 29, 2025	38.19	38.19	38.00	38.03	38.03	-0.05%	1,768,910
Jul 28, 2025	38.16	38.16	37.97	38.05	38.05	-0.73%	798,455
Jul 25, 2025	38.14	38.33	38.10	38.33	38.33	0.16%	555,592
Jul 24, 2025	38.33	38.38	38.27	38.27	38.27	-0.55%	642,396
Jul 23, 2025	38.12	38.48	38.09	38.48	38.48	2.42%	635,666
Jul 22, 2025	37.57	37.63	37.47	37.57	37.57	-0.01%	450,060
Jul 21, 2025	37.63	37.72	37.55	37.58	37.58	0.01%	605,571
Jul 18, 2025	37.76	37.79	37.56	37.57	37.57	-0.50%	461,317
Jul 17, 2025	37.61	37.80	37.57	37.76	37.76	0.59%	523,907
Jul 16, 2025	37.53	37.56	37.19	37.54	37.54	0.13%	1,043,441
Jul 15, 2025	37.70	37.70	37.47	37.49	37.49	-0.45%	697,664
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