HEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.47	41.57	41.41	41.44	41.44	0.01%	18,339
Dec 4, 2025	41.46	41.49	41.32	41.43	41.43	0.39%	25,992
Dec 3, 2025	41.13	41.27	41.09	41.27	41.27	0.12%	385,584
Dec 2, 2025	41.27	41.28	41.15	41.22	41.22	0.37%	458,319
Dec 1, 2025	41.07	41.25	41.03	41.07	41.07	-0.53%	18,249
Nov 28, 2025	41.27	41.32	41.19	41.29	41.29	0.05%	13,380
Nov 26, 2025	41.10	41.28	41.04	41.27	41.27	0.95%	582,090
Nov 25, 2025	40.63	40.90	40.47	40.88	40.88	0.90%	391,378
Nov 24, 2025	40.41	40.61	40.39	40.52	40.52	0.09%	492,741
Nov 21, 2025	40.30	40.62	40.16	40.48	40.48	1.30%	1,045,290
Nov 20, 2025	40.65	40.79	39.93	39.96	39.96	-1.16%	153,856
Nov 19, 2025	40.40	40.57	40.27	40.43	40.43	0.27%	429,329
Nov 18, 2025	40.26	40.57	40.08	40.32	40.32	-1.15%	497,305
Nov 17, 2025	40.95	41.11	40.65	40.79	40.79	-0.87%	407,600
Nov 14, 2025	40.98	41.33	40.94	41.15	41.15	-0.24%	392,953
Nov 13, 2025	41.63	41.68	41.21	41.25	41.25	-1.46%	635,818
Nov 12, 2025	41.78	41.90	41.78	41.86	41.86	0.82%	576,199
Nov 11, 2025	41.33	41.59	41.33	41.52	41.52	0.53%	317,946
Nov 10, 2025	41.09	41.31	41.04	41.30	41.30	1.28%	366,437
Nov 7, 2025	40.52	40.87	40.44	40.78	40.78	0.17%	502,173
Nov 6, 2025	40.95	41.08	40.68	40.71	40.71	-0.68%	421,101
Nov 5, 2025	40.80	41.07	40.80	40.99	40.99	0.51%	582,508
Nov 4, 2025	40.72	40.92	40.68	40.78	40.78	-0.65%	444,853
Nov 3, 2025	41.11	41.11	40.95	41.05	41.05	0.11%	307,233
Oct 31, 2025	40.97	41.03	40.86	41.00	41.00	-0.04%	454,691
Oct 30, 2025	40.97	41.16	40.93	41.02	41.02	-0.01%	462,865
Oct 29, 2025	41.06	41.12	40.88	41.02	41.02	-0.27%	473,967
Oct 28, 2025	41.08	41.16	41.01	41.13	41.13	0.05%	492,741
Oct 27, 2025	41.03	41.14	41.03	41.11	41.11	0.54%	350,236
Oct 24, 2025	40.87	40.96	40.83	40.89	40.89	0.12%	349,854
Oct 23, 2025	40.75	40.86	40.73	40.84	40.84	0.59%	1,034,624
Oct 22, 2025	40.69	40.75	40.39	40.60	40.60	-0.18%	1,008,882
Oct 21, 2025	40.72	40.80	40.63	40.68	40.68	-0.14%	337,346
Oct 20, 2025	40.63	40.82	40.63	40.73	40.73	0.79%	266,119
Oct 17, 2025	40.22	40.43	40.14	40.41	40.41	0.30%	373,478
Oct 16, 2025	40.44	40.53	40.20	40.29	40.29	0.05%	653,608
Oct 15, 2025	40.30	40.41	40.04	40.27	40.27	0.22%	686,429
Oct 14, 2025	39.86	40.29	39.82	40.18	40.18	-0.05%	455,748
Oct 13, 2025	39.89	40.20	39.83	40.20	40.20	1.44%	448,925
Oct 10, 2025	40.44	40.45	39.59	39.63	39.63	-2.46%	529,705
Oct 9, 2025	40.72	40.73	40.50	40.63	40.63	-0.27%	371,062
Oct 8, 2025	40.65	40.74	40.62	40.74	40.74	0.67%	453,152
Oct 7, 2025	40.58	40.58	40.39	40.47	40.47	-0.49%	640,915
Oct 6, 2025	40.58	40.69	40.53	40.67	40.67	0.94%	410,834
Oct 3, 2025	40.25	40.35	40.21	40.29	40.29	0.65%	519,166
Oct 2, 2025	40.07	40.07	39.89	40.03	40.03	0.43%	1,337,975
Oct 1, 2025	39.68	39.91	39.67	39.86	39.86	0.63%	759,065
Sep 30, 2025	39.43	39.62	39.38	39.61	39.61	0.33%	770,169
Sep 29, 2025	39.43	39.53	39.43	39.48	39.48	0.08%	332,646
Sep 26, 2025	39.40	39.48	39.34	39.45	39.45	0.43%	450,767