HEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.03	34.49	34.01	34.27	34.27	-2.09%	1,188,426
Dec 19, 2024	35.19	35.19	34.98	35.00	34.53	0.26%	624,958
Dec 18, 2024	35.42	35.55	34.90	34.91	34.44	-1.52%	951,625
Dec 17, 2024	35.45	35.54	35.41	35.45	34.97	-0.20%	1,050,184
Dec 16, 2024	35.57	35.62	35.50	35.52	35.04	-0.34%	431,486
Dec 13, 2024	35.71	35.75	35.58	35.64	35.16	-0.11%	736,180
Dec 12, 2024	35.78	35.82	35.68	35.68	35.20	-0.67%	367,147
Dec 11, 2024	35.85	35.98	35.76	35.92	35.43	0.87%	619,581
Dec 10, 2024	35.80	35.80	35.59	35.61	35.13	-0.52%	518,062
Dec 9, 2024	35.97	36.10	35.79	35.80	35.31	0.10%	361,561
Dec 6, 2024	35.76	35.81	35.72	35.76	35.28	0.17%	1,135,720
Dec 5, 2024	35.80	35.92	35.70	35.70	35.22	0.03%	466,853
Dec 4, 2024	35.82	35.84	35.62	35.69	35.21	0.15%	467,568
Dec 3, 2024	35.60	35.67	35.53	35.64	35.15	0.44%	602,568
Dec 2, 2024	35.43	35.48	35.27	35.48	35.00	0.82%	608,060
Nov 29, 2024	34.96	35.22	34.93	35.19	34.71	1.09%	649,945
Nov 27, 2024	34.84	34.91	34.75	34.81	34.34	-0.37%	579,038
Nov 26, 2024	35.05	35.08	34.89	34.94	34.47	-0.57%	740,711
Nov 25, 2024	35.19	35.26	35.09	35.14	34.67	-0.03%	552,553
Nov 22, 2024	35.02	35.21	35.00	35.15	34.68	0.80%	681,680
Nov 21, 2024	34.77	34.93	34.60	34.87	34.40	0.17%	746,781
Nov 20, 2024	34.80	34.81	34.60	34.81	34.34	0.06%	650,421
Nov 19, 2024	34.51	34.82	34.48	34.79	34.32	-0.03%	650,941
Nov 18, 2024	34.74	34.91	34.67	34.80	34.33	-	825,490
Nov 15, 2024	34.88	34.89	34.64	34.80	34.33	-0.51%	901,403
Nov 14, 2024	35.09	35.10	34.95	34.98	34.51	0.60%	515,687
Nov 13, 2024	34.68	34.83	34.55	34.77	34.30	-0.14%	1,110,104
Nov 12, 2024	35.22	35.25	34.66	34.82	34.35	-1.36%	571,189
Nov 11, 2024	35.38	35.39	35.26	35.30	34.82	0.68%	848,045
Nov 8, 2024	35.09	35.11	34.98	35.06	34.59	-0.88%	546,003
Nov 7, 2024	35.25	35.41	35.24	35.37	34.89	0.63%	1,791,163
Nov 6, 2024	35.19	35.21	34.92	35.15	34.68	0.06%	535,656
Nov 5, 2024	34.93	35.14	34.87	35.13	34.66	0.60%	282,099
Nov 4, 2024	35.04	35.09	34.88	34.92	34.45	-0.29%	408,339
Nov 1, 2024	35.06	35.20	34.85	35.02	34.55	0.75%	687,192
Oct 31, 2024	34.91	34.91	34.60	34.76	34.29	-0.88%	413,354
Oct 30, 2024	35.28	35.28	35.03	35.07	34.60	-0.85%	319,395
Oct 29, 2024	35.48	35.48	35.33	35.37	34.89	-0.31%	325,305
Oct 28, 2024	35.35	35.51	35.26	35.48	35.00	0.88%	297,725
Oct 25, 2024	35.32	35.32	35.09	35.17	34.69	-	355,688
Oct 24, 2024	35.36	35.36	35.08	35.17	34.69	0.20%	484,067
Oct 23, 2024	35.00	35.23	34.98	35.10	34.63	-0.59%	753,783
Oct 22, 2024	35.27	35.34	35.22	35.31	34.83	-0.48%	345,374
Oct 21, 2024	35.59	35.59	35.37	35.48	35.00	-0.53%	2,320,874
Oct 18, 2024	35.68	35.71	35.50	35.67	35.19	0.34%	264,771
Oct 17, 2024	35.67	35.68	35.53	35.55	35.07	0.06%	932,103
Oct 16, 2024	35.47	35.53	35.40	35.53	35.05	0.65%	428,844
Oct 15, 2024	35.77	35.77	35.27	35.30	34.82	-1.56%	1,258,107
Oct 14, 2024	35.70	35.89	35.69	35.86	35.38	0.50%	641,741
Oct 11, 2024	35.51	35.68	35.49	35.68	35.20	0.65%	589,364
Oct 10, 2024	35.37	35.48	35.28	35.45	34.97	-0.28%	380,316
Oct 9, 2024	35.29	35.59	35.26	35.55	35.07	0.51%	342,249
Oct 8, 2024	35.34	35.40	35.30	35.37	34.89	-0.14%	537,441
Oct 7, 2024	35.56	35.56	35.32	35.42	34.94	-0.65%	526,732
Oct 4, 2024	35.54	35.68	35.47	35.65	35.17	1.19%	422,534
Oct 3, 2024	35.19	35.31	35.13	35.23	34.75	-0.54%	580,165
Oct 2, 2024	35.34	35.45	35.22	35.42	34.94	0.40%	943,169
Oct 1, 2024	35.52	35.62	35.10	35.28	34.80	-0.40%	2,496,010
Sep 30, 2024	35.39	35.43	35.26	35.42	34.94	0.14%	1,110,208
Sep 27, 2024	35.31	35.64	35.31	35.37	34.89	-0.90%	484,662
Sep 26, 2024	35.64	35.76	35.51	35.69	35.21	1.59%	592,788
Sep 25, 2024	35.12	35.15	35.06	35.13	34.66	0.20%	799,432
Sep 24, 2024	35.06	35.12	34.97	35.06	34.59	0.17%	604,178
Sep 23, 2024	34.93	35.04	34.89	35.00	34.53	0.46%	903,769
Sep 20, 2024	34.99	35.02	34.81	34.84	34.37	-0.85%	1,216,559
Sep 19, 2024	35.19	35.21	35.03	35.14	34.67	1.68%	1,135,159
Sep 18, 2024	34.56	34.79	34.45	34.56	34.09	-0.32%	814,744
Sep 17, 2024	34.75	34.78	34.53	34.67	34.20	-0.14%	1,006,694
Sep 16, 2024	34.55	34.75	34.50	34.72	34.25	0.38%	734,472
Sep 13, 2024	34.49	34.66	34.44	34.59	34.12	-0.06%	1,083,291
Sep 12, 2024	34.41	34.65	34.29	34.61	34.14	0.52%	855,098
Sep 11, 2024	34.27	34.46	33.88	34.43	33.96	0.73%	1,187,047
Sep 10, 2024	34.31	34.31	33.94	34.18	33.72	-0.67%	1,371,875
Sep 9, 2024	34.34	34.49	34.27	34.41	33.95	1.50%	1,950,106
Sep 6, 2024	34.44	34.56	33.86	33.90	33.44	-1.82%	6,050,881
Sep 5, 2024	34.49	34.69	34.38	34.53	34.06	-0.29%	33,352,876
Sep 4, 2024	34.67	34.78	34.56	34.63	34.16	-0.86%	603,945
Sep 3, 2024	35.28	35.33	34.89	34.93	34.46	-1.63%	597,504
Aug 30, 2024	35.53	35.55	35.35	35.51	35.03	0.62%	557,627
Aug 29, 2024	35.36	35.46	35.22	35.29	34.81	0.71%	521,847
Aug 28, 2024	35.17	35.22	34.94	35.04	34.57	0.11%	412,408
Aug 27, 2024	35.05	35.08	34.98	35.00	34.53	-	653,662
Aug 26, 2024	35.00	35.09	34.93	35.00	34.53	-0.20%	516,890
Aug 23, 2024	35.06	35.13	34.93	35.07	34.60	0.88%	528,446
Aug 22, 2024	35.00	35.03	34.72	34.77	34.30	-0.13%	508,280
Aug 21, 2024	34.82	34.87	34.68	34.81	34.34	0.69%	602,074
Aug 20, 2024	34.74	34.78	34.52	34.57	34.10	-0.77%	830,768
Aug 19, 2024	34.70	34.88	34.70	34.84	34.37	0.58%	654,885
Aug 16, 2024	34.56	34.70	34.48	34.64	34.17	-0.06%	604,295
Aug 15, 2024	34.47	34.70	34.47	34.66	34.19	1.73%	479,327
Aug 14, 2024	33.99	34.09	33.84	34.07	33.61	0.50%	433,829
Aug 13, 2024	33.67	33.92	33.62	33.90	33.44	1.19%	771,912
Aug 12, 2024	33.57	33.62	33.44	33.50	33.05	-	643,207
Aug 9, 2024	33.29	33.51	33.22	33.50	33.05	0.24%	901,195
Aug 8, 2024	33.26	33.46	33.12	33.42	32.97	1.72%	503,988
Aug 7, 2024	33.31	33.38	32.83	32.86	32.41	1.03%	789,742
Aug 6, 2024	32.19	32.74	32.15	32.52	32.08	0.56%	1,153,775
Aug 5, 2024	31.73	32.65	31.39	32.34	31.90	-2.91%	1,649,707
Aug 2, 2024	33.50	33.54	33.06	33.31	32.86	-2.89%	811,828
Aug 1, 2024	34.79	34.83	34.12	34.30	33.84	-2.36%	797,133