HEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	34.80	34.81	34.60	34.81	34.81	0.06%	650,421
Nov 19, 2024	34.51	34.82	34.48	34.79	34.79	-0.03%	650,941
Nov 18, 2024	34.74	34.91	34.67	34.80	34.80	-	825,490
Nov 15, 2024	34.88	34.89	34.64	34.80	34.80	-0.51%	901,403
Nov 14, 2024	35.09	35.10	34.95	34.98	34.98	0.60%	515,687
Nov 13, 2024	34.68	34.83	34.55	34.77	34.77	-0.14%	1,110,104
Nov 12, 2024	35.22	35.25	34.66	34.82	34.82	-1.36%	571,189
Nov 11, 2024	35.38	35.39	35.26	35.30	35.30	0.68%	848,045
Nov 8, 2024	35.09	35.11	34.98	35.06	35.06	-0.88%	546,003
Nov 7, 2024	35.25	35.41	35.24	35.37	35.37	0.63%	1,791,163
Nov 6, 2024	35.19	35.21	34.92	35.15	35.15	0.06%	535,656
Nov 5, 2024	34.93	35.14	34.87	35.13	35.13	0.60%	282,099
Nov 4, 2024	35.04	35.09	34.88	34.92	34.92	-0.29%	408,339
Nov 1, 2024	35.06	35.20	34.85	35.02	35.02	0.75%	687,192
Oct 31, 2024	34.91	34.91	34.60	34.76	34.76	-0.88%	413,354
Oct 30, 2024	35.28	35.28	35.03	35.07	35.07	-0.85%	319,395
Oct 29, 2024	35.48	35.48	35.33	35.37	35.37	-0.31%	325,305
Oct 28, 2024	35.35	35.51	35.26	35.48	35.48	0.88%	297,725
Oct 25, 2024	35.32	35.32	35.09	35.17	35.17	-	355,688
Oct 24, 2024	35.36	35.36	35.08	35.17	35.17	0.20%	484,067
Oct 23, 2024	35.00	35.23	34.98	35.10	35.10	-0.59%	753,783
Oct 22, 2024	35.27	35.34	35.22	35.31	35.31	-0.48%	345,374
Oct 21, 2024	35.59	35.59	35.37	35.48	35.48	-0.53%	2,320,874
Oct 18, 2024	35.68	35.71	35.50	35.67	35.67	0.34%	264,771
Oct 17, 2024	35.67	35.68	35.53	35.55	35.55	0.06%	932,103
Oct 16, 2024	35.47	35.53	35.40	35.53	35.53	0.65%	428,844
Oct 15, 2024	35.77	35.77	35.27	35.30	35.30	-1.56%	1,258,107
Oct 14, 2024	35.70	35.89	35.69	35.86	35.86	0.50%	641,741
Oct 11, 2024	35.51	35.68	35.49	35.68	35.68	0.65%	589,364
Oct 10, 2024	35.37	35.48	35.28	35.45	35.45	-0.28%	380,316
Oct 9, 2024	35.29	35.59	35.26	35.55	35.55	0.51%	342,249
Oct 8, 2024	35.34	35.40	35.30	35.37	35.37	-0.14%	537,441
Oct 7, 2024	35.56	35.56	35.32	35.42	35.42	-0.65%	526,732
Oct 4, 2024	35.54	35.68	35.47	35.65	35.65	1.19%	422,534
Oct 3, 2024	35.19	35.31	35.13	35.23	35.23	-0.54%	580,165
Oct 2, 2024	35.34	35.45	35.22	35.42	35.42	0.40%	943,169
Oct 1, 2024	35.52	35.62	35.10	35.28	35.28	-0.40%	2,496,010
Sep 30, 2024	35.39	35.43	35.26	35.42	35.42	0.14%	1,110,208
Sep 27, 2024	35.31	35.64	35.31	35.37	35.37	-0.90%	484,662
Sep 26, 2024	35.64	35.76	35.51	35.69	35.69	1.59%	592,788
Sep 25, 2024	35.12	35.15	35.06	35.13	35.13	0.20%	799,432
Sep 24, 2024	35.06	35.12	34.97	35.06	35.06	0.17%	604,178
Sep 23, 2024	34.93	35.04	34.89	35.00	35.00	0.46%	903,769
Sep 20, 2024	34.99	35.02	34.81	34.84	34.84	-0.85%	1,216,559
Sep 19, 2024	35.19	35.21	35.03	35.14	35.14	1.68%	1,135,159
Sep 18, 2024	34.56	34.79	34.45	34.56	34.56	-0.32%	814,744
Sep 17, 2024	34.75	34.78	34.53	34.67	34.67	-0.14%	1,006,694
Sep 16, 2024	34.55	34.75	34.50	34.72	34.72	0.38%	734,472
Sep 13, 2024	34.49	34.66	34.44	34.59	34.59	-0.06%	1,083,291
Sep 12, 2024	34.41	34.65	34.29	34.61	34.61	0.52%	855,098
Sep 11, 2024	34.27	34.46	33.88	34.43	34.43	0.73%	1,187,047
Sep 10, 2024	34.31	34.31	33.94	34.18	34.18	-0.67%	1,371,875
Sep 9, 2024	34.34	34.49	34.27	34.41	34.41	1.50%	1,950,106
Sep 6, 2024	34.44	34.56	33.86	33.90	33.90	-1.82%	6,050,881
Sep 5, 2024	34.49	34.69	34.38	34.53	34.53	-0.29%	33,352,876
Sep 4, 2024	34.67	34.78	34.56	34.63	34.63	-0.86%	603,945
Sep 3, 2024	35.28	35.33	34.89	34.93	34.93	-1.63%	597,504
Aug 30, 2024	35.53	35.55	35.35	35.51	35.51	0.62%	557,627
Aug 29, 2024	35.36	35.46	35.22	35.29	35.29	0.71%	521,847
Aug 28, 2024	35.17	35.22	34.94	35.04	35.04	0.11%	412,408
Aug 27, 2024	35.05	35.08	34.98	35.00	35.00	-	653,662
Aug 26, 2024	35.00	35.09	34.93	35.00	35.00	-0.20%	516,890
Aug 23, 2024	35.06	35.13	34.93	35.07	35.07	0.88%	528,446
Aug 22, 2024	35.00	35.03	34.72	34.77	34.77	-0.13%	508,280
Aug 21, 2024	34.82	34.87	34.68	34.81	34.81	0.69%	602,074
Aug 20, 2024	34.74	34.78	34.52	34.57	34.57	-0.77%	830,768
Aug 19, 2024	34.70	34.88	34.70	34.84	34.84	0.58%	654,885
Aug 16, 2024	34.56	34.70	34.48	34.64	34.64	-0.06%	604,295
Aug 15, 2024	34.47	34.70	34.47	34.66	34.66	1.73%	479,327
Aug 14, 2024	33.99	34.09	33.84	34.07	34.07	0.50%	433,829
Aug 13, 2024	33.67	33.92	33.62	33.90	33.90	1.19%	771,912
Aug 12, 2024	33.57	33.62	33.44	33.50	33.50	-	643,207
Aug 9, 2024	33.29	33.51	33.22	33.50	33.50	0.24%	901,195
Aug 8, 2024	33.26	33.46	33.12	33.42	33.42	1.72%	503,988
Aug 7, 2024	33.31	33.38	32.83	32.86	32.86	1.03%	789,742
Aug 6, 2024	32.19	32.74	32.15	32.52	32.52	0.56%	1,153,775
Aug 5, 2024	31.73	32.65	31.39	32.34	32.34	-2.91%	1,649,707
Aug 2, 2024	33.50	33.54	33.06	33.31	33.31	-2.89%	811,828
Aug 1, 2024	34.79	34.83	34.12	34.30	34.30	-2.36%	797,133
Jul 31, 2024	35.17	35.30	35.01	35.13	35.13	0.75%	688,072
Jul 30, 2024	34.99	35.02	34.72	34.87	34.87	0.20%	506,743
Jul 29, 2024	34.90	34.91	34.72	34.80	34.80	-0.26%	672,982
Jul 26, 2024	34.71	34.94	34.67	34.89	34.89	1.25%	842,622
Jul 25, 2024	34.43	34.71	34.23	34.46	34.46	-0.63%	683,188
Jul 24, 2024	34.95	34.98	34.64	34.68	34.68	-1.48%	901,157
Jul 23, 2024	35.24	35.28	35.19	35.20	35.20	-0.56%	536,898
Jul 22, 2024	35.34	35.41	35.24	35.40	35.40	1.04%	602,855
Jul 19, 2024	35.12	35.14	34.99	35.04	35.04	-0.36%	403,243
Jul 18, 2024	35.50	35.51	35.11	35.16	35.16	-0.51%	1,214,845
Jul 17, 2024	35.38	35.49	35.34	35.34	35.34	-1.20%	803,804
Jul 16, 2024	35.57	35.77	35.54	35.77	35.77	0.56%	924,463
Jul 15, 2024	35.83	35.83	35.54	35.57	35.57	-0.78%	607,258
Jul 12, 2024	35.78	35.97	35.76	35.85	35.85	0.73%	552,519
Jul 11, 2024	35.67	35.71	35.57	35.59	35.59	-0.39%	693,812
Jul 10, 2024	35.47	35.75	35.47	35.73	35.73	1.39%	1,100,522
Jul 9, 2024	35.35	35.35	35.17	35.24	35.24	-0.31%	693,009
Jul 8, 2024	35.49	35.50	35.32	35.35	35.35	-0.34%	766,101
Jul 5, 2024	35.55	35.56	35.31	35.47	35.47	0.25%	1,021,320
Jul 3, 2024	35.32	35.38	35.27	35.38	35.38	0.74%	719,655
Jul 2, 2024	34.95	35.12	34.91	35.12	35.12	-1.51%	897,865