HEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	42.37	43.11	42.37	43.10	43.10	-0.02%	990,817
Apr 1, 2026	42.94	43.30	42.91	43.11	43.11	1.45%	1,075,735
Mar 31, 2026	41.95	42.53	41.81	42.50	42.50	2.37%	1,373,277
Mar 30, 2026	41.72	41.86	41.35	41.51	41.51	0.70%	490,321
Mar 27, 2026	41.40	41.57	41.16	41.22	41.22	-0.91%	757,233
Mar 26, 2026	41.76	42.07	41.54	41.60	41.60	-1.52%	565,891
Mar 25, 2026	42.18	42.35	41.98	42.24	42.24	1.64%	588,580
Mar 24, 2026	41.31	41.73	41.19	41.56	41.56	-0.14%	844,663
Mar 23, 2026	41.53	42.04	41.38	41.62	41.62	1.81%	1,043,616
Mar 20, 2026	41.91	41.95	40.68	40.88	40.88	-2.34%	1,019,217
Mar 19, 2026	41.60	42.03	41.50	41.86	41.86	-1.20%	6,138,267
Mar 18, 2026	42.78	42.78	42.36	42.37	42.37	-1.00%	504,769
Mar 17, 2026	42.94	43.07	42.80	42.80	42.80	0.07%	998,092
Mar 16, 2026	42.67	42.84	42.62	42.77	42.77	1.02%	570,669
Mar 13, 2026	42.76	42.86	42.26	42.34	42.34	-0.42%	963,185
Mar 12, 2026	42.67	42.70	42.33	42.52	42.52	-0.96%	733,410
Mar 11, 2026	42.76	42.97	42.67	42.93	42.93	-	442,433
Mar 10, 2026	42.98	43.42	42.82	42.93	42.93	0.30%	642,441
Mar 9, 2026	42.03	42.94	41.77	42.80	42.80	0.56%	1,385,493
Mar 6, 2026	42.26	42.72	42.18	42.56	42.56	-0.91%	942,411