HEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	46.19	46.58	46.10	46.58	46.58	0.59%	386,120
Oct 14, 2026	46.51	46.55	46.25	46.30	46.30	-0.45%	42,590
Oct 13, 2026	46.62	46.62	46.40	46.51	46.51	0.15%	15,638
Oct 12, 2026	46.58	46.58	46.42	46.44	46.44	0.05%	241,313
Oct 9, 2026	46.41	46.47	46.29	46.42	46.42	0.60%	343,784
Oct 8, 2026	46.15	46.17	45.90	46.14	46.14	-0.41%	473,069
Oct 7, 2026	46.30	46.40	46.12	46.33	46.33	-0.94%	662,379
Oct 6, 2026	46.85	46.89	46.71	46.77	46.77	0.36%	470,850
Oct 5, 2026	46.60	46.77	46.42	46.60	46.60	0.11%	347,733
Oct 2, 2026	46.47	46.59	46.32	46.55	46.55	0.87%	499,640
Oct 1, 2026	46.29	46.39	45.95	46.15	46.15	-0.52%	952,748
Sep 30, 2026	46.69	46.77	46.39	46.39	46.39	-0.58%	1,123,510
Sep 29, 2026	46.72	46.74	46.48	46.66	46.66	-0.22%	441,646
Sep 28, 2026	46.71	46.97	46.59	46.77	46.77	-0.44%	393,049
Sep 25, 2026	46.77	46.97	46.63	46.97	46.97	0.65%	299,906
Sep 24, 2026	46.69	46.78	46.45	46.67	46.67	-0.05%	452,772
Sep 23, 2026	46.91	46.91	46.60	46.69	46.69	-1.02%	469,545
Sep 22, 2026	47.11	47.22	46.94	47.17	47.17	0.44%	381,468
Sep 21, 2026	46.81	47.04	46.74	46.97	46.97	1.24%	932,993
Sep 18, 2026	46.45	46.48	46.26	46.39	46.39	-0.89%	274,849
Sep 17, 2026	46.82	46.89	46.77	46.81	46.81	0.89%	359,117
Sep 16, 2026	46.54	46.58	46.11	46.39	46.39	0.04%	434,761
Sep 15, 2026	46.21	46.37	46.09	46.37	46.37	-0.02%	313,251
Sep 14, 2026	46.36	46.57	46.25	46.38	46.38	-0.37%	328,139
Sep 11, 2026	46.71	47.01	46.47	46.55	46.55	0.91%	473,293
Sep 10, 2026	46.31	46.34	46.05	46.13	46.13	-0.50%	297,741
Sep 9, 2026	46.60	46.61	46.31	46.36	46.36	-1.13%	314,485
Sep 8, 2026	47.05	47.14	46.87	46.89	46.89	-0.97%	582,090
Sep 4, 2026	47.15	47.42	47.15	47.35	47.35	0.34%	271,811
Sep 3, 2026	47.18	47.25	46.97	47.19	47.19	0.31%	449,540
Sep 2, 2026	46.94	47.09	46.87	47.05	47.05	0.30%	911,181
Sep 1, 2026	47.15	47.18	46.85	46.91	46.91	-0.69%	2,059,502
Aug 31, 2026	47.47	47.52	47.11	47.23	47.23	-0.11%	506,229
Aug 28, 2026	47.59	47.61	47.28	47.28	47.28	-0.04%	315,717
Aug 27, 2026	47.33	47.33	47.12	47.30	47.30	-0.23%	332,078
Aug 26, 2026	47.54	47.63	47.36	47.41	47.41	-0.21%	486,546
Aug 25, 2026	47.45	47.53	47.36	47.51	47.51	0.55%	367,461
Aug 24, 2026	47.23	47.30	47.11	47.25	47.25	-	371,855
Aug 21, 2026	47.26	47.33	47.19	47.25	47.25	0.70%	481,731
Aug 20, 2026	46.89	47.05	46.85	46.92	46.92	-0.06%	479,626
Aug 19, 2026	47.11	47.19	46.89	46.95	46.95	-0.56%	5,515,925
Aug 18, 2026	47.46	47.59	47.17	47.22	47.22	-0.95%	376,074
Aug 17, 2026	47.74	47.80	47.65	47.67	47.67	-0.29%	479,324
Aug 14, 2026	47.81	47.84	47.71	47.81	47.81	-0.30%	589,881
Aug 13, 2026	47.93	48.00	47.87	47.96	47.96	0.21%	290,263
Aug 12, 2026	47.84	47.87	47.73	47.86	47.86	0.62%	376,795
Aug 11, 2026	47.69	47.81	47.54	47.56	47.56	-0.02%	421,560
Aug 10, 2026	47.68	47.68	47.52	47.57	47.57	-0.15%	476,507
Aug 7, 2026	47.70	47.70	47.46	47.64	47.64	0.89%	259,246
Aug 6, 2026	47.37	47.47	47.22	47.22	47.22	0.15%	392,815