HEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	47.33	47.50	47.19	47.33	47.33	-0.23%	751,645
Nov 11, 2026	47.24	47.48	47.09	47.44	47.44	1.02%	426,789
Nov 10, 2026	46.98	47.08	46.77	46.96	46.96	-0.09%	2,187,548
Nov 9, 2026	46.57	47.12	46.50	47.00	47.00	2.46%	712,499
Nov 6, 2026	45.64	46.11	45.62	45.87	45.87	-0.24%	625,313
Nov 5, 2026	47.09	47.09	45.87	45.98	45.98	-3.06%	1,178,911
Nov 4, 2026	46.92	47.43	46.92	47.43	47.43	2.24%	673,171
Nov 3, 2026	46.57	46.57	46.23	46.39	46.39	0.04%	492,422
Nov 2, 2026	46.41	46.69	46.35	46.37	46.37	0.15%	706,791
Oct 30, 2026	46.45	46.50	46.03	46.30	46.30	-1.15%	367,023
Oct 29, 2026	46.83	46.84	46.66	46.84	46.84	0.49%	382,599
Oct 28, 2026	46.52	46.63	46.39	46.61	46.61	0.09%	600,739
Oct 27, 2026	46.35	46.62	46.26	46.57	46.57	0.80%	602,904
Oct 26, 2026	46.24	46.33	46.16	46.20	46.20	0.63%	859,572
Oct 23, 2026	45.66	45.99	45.66	45.91	45.91	-0.46%	530,546
Oct 22, 2026	46.28	46.32	45.99	46.12	46.12	-1.05%	479,240
Oct 21, 2026	46.74	46.74	46.40	46.61	46.61	0.37%	461,835
Oct 20, 2026	46.05	46.49	46.05	46.44	46.44	0.61%	307,567
Oct 19, 2026	46.34	46.44	46.15	46.16	46.16	-0.58%	315,109
Oct 16, 2026	46.80	46.84	46.31	46.43	46.43	-0.31%	320,050
Oct 15, 2026	46.19	46.58	46.10	46.58	46.58	0.59%	386,120
Oct 14, 2026	46.51	46.56	46.24	46.30	46.30	-0.45%	379,747
Oct 13, 2026	46.62	46.62	46.38	46.51	46.51	0.15%	333,954
Oct 12, 2026	46.58	46.58	46.42	46.44	46.44	0.05%	241,314
Oct 9, 2026	46.41	46.47	46.29	46.42	46.42	0.60%	343,786
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