HEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	46.71	46.71	46.47	46.55	46.55	0.91%	30,603
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
Aug 5, 2026	47.41	47.41	47.15	47.15	47.15	-0.02%	630,711
Aug 4, 2026	46.99	47.25	46.93	47.16	47.16	1.13%	551,330
Aug 3, 2026	46.46	47.16	46.30	46.64	46.64	0.40%	722,814
Jul 31, 2026	46.69	46.69	46.24	46.45	46.45	-0.74%	380,639
Jul 30, 2026	46.60	46.83	46.49	46.80	46.80	1.50%	359,033
Jul 29, 2026	46.46	46.70	46.08	46.11	46.11	-0.81%	403,415
Jul 28, 2026	46.23	46.58	46.21	46.48	46.48	-0.04%	359,468
Jul 27, 2026	46.63	46.73	45.92	46.50	46.50	0.49%	532,161
Jul 24, 2026	46.28	46.48	46.19	46.28	46.28	0.51%	273,675
Jul 23, 2026	45.98	46.20	45.93	46.04	46.04	-0.86%	329,502
Jul 22, 2026	46.53	46.97	46.08	46.44	46.44	0.17%	407,830
Jul 21, 2026	46.08	46.42	45.85	46.36	46.36	1.58%	526,905
Jul 20, 2026	45.94	45.97	45.58	45.64	45.64	-0.53%	332,743
Jul 17, 2026	45.65	45.98	45.56	45.89	45.89	-0.47%	361,013
Jul 16, 2026	45.96	46.24	45.88	46.10	46.10	-0.56%	457,915
Jul 15, 2026	46.42	46.42	46.05	46.36	46.36	0.32%	4,816,570
Jul 14, 2026	46.34	46.47	46.20	46.21	46.21	0.26%	360,160
Jul 13, 2026	46.11	46.27	45.99	46.09	46.09	-0.54%	614,673
Jul 10, 2026	46.31	46.43	46.08	46.34	46.34	0.26%	412,776
Jul 9, 2026	46.02	46.28	46.02	46.22	46.22	0.58%	528,870
Jul 8, 2026	45.82	46.06	45.57	45.96	45.96	-0.85%	776,130
Jul 7, 2026	46.69	46.69	46.23	46.35	46.35	-0.96%	594,604
Jul 6, 2026	46.71	46.85	46.61	46.80	46.80	0.97%	432,565
Jul 2, 2026	46.34	46.63	46.03	46.35	46.35	0.83%	394,333