HEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	46.45	46.51	46.30	46.30	46.30	0.52%	22,085
Jun 12, 2026	45.94	46.15	45.77	46.06	46.06	0.33%	36,450
Jun 11, 2026	45.25	45.94	45.10	45.91	45.91	2.81%	47,161
Jun 10, 2026	44.85	45.17	44.65	44.66	44.66	-1.29%	641,248
Jun 9, 2026	45.46	45.68	44.63	45.24	45.24	-0.02%	664,952
Jun 8, 2026	45.32	45.41	45.16	45.25	45.25	0.56%	867,671
Jun 5, 2026	45.65	45.65	44.84	45.00	45.00	-1.85%	502,806
Jun 4, 2026	45.67	45.90	45.59	45.85	45.85	0.56%	463,535
Jun 3, 2026	46.76	46.76	45.47	45.60	45.60	-0.45%	419,410
Jun 2, 2026	45.44	45.80	45.44	45.80	45.80	0.66%	631,477
Jun 1, 2026	45.29	45.66	45.21	45.50	45.50	-0.07%	495,943
May 29, 2026	45.68	45.79	45.50	45.53	45.53	-0.02%	405,251
May 28, 2026	45.40	45.65	45.32	45.54	45.54	-0.26%	442,802
May 27, 2026	45.75	45.75	45.52	45.66	45.66	-0.22%	767,343
May 26, 2026	45.90	45.90	45.63	45.76	45.76	0.98%	390,124
May 22, 2026	45.31	45.46	45.28	45.32	45.32	-0.17%	390,758
May 21, 2026	44.92	45.48	44.83	45.39	45.39	0.75%	567,566
May 20, 2026	44.60	45.13	44.54	45.05	45.05	1.33%	462,713
May 19, 2026	44.51	44.67	44.43	44.46	44.46	-0.43%	450,045
May 18, 2026	44.53	44.70	44.35	44.65	44.65	0.70%	466,665
May 15, 2026	44.41	44.45	44.29	44.34	44.34	-1.31%	297,075
May 14, 2026	44.95	45.02	44.83	44.93	44.93	0.02%	561,758
May 13, 2026	44.51	44.92	44.51	44.92	44.92	0.88%	528,344
May 12, 2026	44.42	44.56	44.25	44.53	44.53	-0.34%	1,197,763
May 11, 2026	44.65	44.69	44.55	44.68	44.68	0.02%	393,791
May 8, 2026	44.67	44.67	44.46	44.67	44.67	0.70%	456,210
May 7, 2026	45.04	45.04	44.33	44.36	44.36	-1.64%	488,509
May 6, 2026	44.97	45.13	44.87	45.10	45.10	1.94%	419,045
May 5, 2026	43.87	44.24	43.81	44.24	44.24	1.54%	672,845
May 4, 2026	43.73	43.88	43.41	43.57	43.57	-0.95%	501,209
May 1, 2026	44.03	44.15	43.94	43.99	43.99	-0.20%	484,959
Apr 30, 2026	43.84	44.16	43.74	44.08	44.08	1.32%	892,986
Apr 29, 2026	43.63	43.64	43.37	43.51	43.51	-0.74%	432,257
Apr 28, 2026	43.85	43.87	43.68	43.83	43.83	-0.16%	393,061
Apr 27, 2026	44.00	44.12	43.86	43.90	43.90	-0.44%	967,049
Apr 24, 2026	44.03	44.17	43.90	44.10	44.10	0.26%	357,578
Apr 23, 2026	44.15	44.25	43.56	43.98	43.98	-0.48%	574,135
Apr 22, 2026	44.26	44.29	44.06	44.19	44.19	0.34%	399,456
Apr 21, 2026	44.60	44.60	43.99	44.04	44.04	-1.67%	655,924
Apr 20, 2026	44.72	44.84	44.60	44.79	44.79	-0.57%	512,194
Apr 17, 2026	45.03	45.18	44.89	45.05	45.05	1.18%	463,077
Apr 16, 2026	44.76	44.76	44.39	44.52	44.52	-0.16%	584,021
Apr 15, 2026	44.66	44.66	44.43	44.59	44.59	-0.27%	529,493
Apr 14, 2026	44.51	44.80	44.51	44.71	44.71	0.52%	1,111,635
Apr 13, 2026	43.95	44.51	43.93	44.48	44.48	0.36%	599,176
Apr 10, 2026	44.38	44.49	44.20	44.32	44.32	0.15%	436,676
Apr 9, 2026	43.99	44.40	43.87	44.26	44.26	-0.35%	527,813
Apr 8, 2026	44.48	44.49	44.13	44.41	44.41	3.04%	1,120,431
Apr 7, 2026	42.89	43.10	42.50	43.10	43.10	-0.37%	902,269
Apr 6, 2026	42.94	43.30	42.94	43.26	43.26	0.37%	1,145,639