HEWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	40.39	41.05	40.39	40.75	40.75	0.10%	5,619
Apr 23, 2025	40.46	40.88	40.46	40.71	40.71	2.21%	31,892
Apr 22, 2025	39.59	40.11	39.59	39.83	39.83	2.36%	24,384
Apr 21, 2025	39.15	39.28	38.57	38.91	38.91	-1.84%	45,941
Apr 17, 2025	39.49	39.81	39.49	39.64	39.64	2.72%	17,299
Apr 16, 2025	38.96	39.22	38.40	38.59	38.59	-1.96%	32,710
Apr 15, 2025	39.13	39.55	39.13	39.36	39.36	0.95%	35,691
Apr 14, 2025	39.11	39.20	38.65	38.99	38.99	1.80%	59,271
Apr 11, 2025	37.32	38.49	37.32	38.30	38.30	0.92%	187,443
Apr 10, 2025	38.38	38.39	36.91	37.95	37.95	-5.60%	197,221
Apr 9, 2025	36.00	40.20	35.91	40.20	40.20	9.09%	119,419
Apr 8, 2025	40.01	40.01	36.29	36.85	36.85	-0.59%	160,552
Apr 7, 2025	35.86	37.86	35.81	37.07	37.07	0.79%	147,211
Apr 4, 2025	37.26	37.54	36.47	36.78	36.78	-5.62%	133,550
Apr 3, 2025	39.24	39.54	38.81	38.97	38.97	-6.75%	103,390
Apr 2, 2025	41.13	41.81	41.04	41.79	41.79	0.34%	71,208
Apr 1, 2025	41.37	41.75	40.88	41.65	41.65	-0.69%	123,040
Mar 31, 2025	41.62	42.04	41.55	41.94	41.94	-0.79%	105,280
Mar 28, 2025	42.67	42.74	42.21	42.28	42.28	-2.80%	34,263
Mar 27, 2025	43.47	43.63	43.39	43.50	43.50	0.13%	45,399
Mar 26, 2025	43.68	43.75	43.37	43.44	43.44	-0.91%	99,131
Mar 25, 2025	43.55	43.84	43.48	43.84	43.84	0.34%	1,833,697
Mar 24, 2025	43.37	43.70	43.37	43.69	43.69	0.69%	45,586
Mar 21, 2025	43.15	43.44	43.11	43.39	43.39	0.30%	46,079
Mar 20, 2025	42.87	43.28	42.86	43.26	43.26	-0.55%	55,408
Mar 19, 2025	43.37	43.59	43.37	43.50	43.50	0.93%	33,016
Mar 18, 2025	43.10	43.18	42.95	43.10	43.10	-0.19%	69,715
Mar 17, 2025	42.85	43.27	42.85	43.18	43.18	1.46%	63,881
Mar 14, 2025	42.24	42.60	42.24	42.56	42.56	2.21%	218,505
Mar 13, 2025	41.83	41.96	41.51	41.64	41.64	-0.74%	80,750
Mar 12, 2025	41.97	42.05	41.64	41.95	41.95	2.29%	99,997
Mar 11, 2025	41.18	41.27	40.58	41.01	41.01	-0.44%	114,682
Mar 10, 2025	41.36	41.48	40.92	41.19	41.19	-2.53%	33,049
Mar 7, 2025	41.72	42.28	41.52	42.26	42.26	0.98%	59,287
Mar 6, 2025	42.09	42.43	41.84	41.85	41.85	-1.46%	60,758
Mar 5, 2025	42.00	42.57	41.93	42.47	42.47	1.99%	39,267
Mar 4, 2025	41.50	42.19	41.00	41.64	41.64	-1.12%	74,368
Mar 3, 2025	42.80	42.94	41.85	42.11	42.11	0.44%	53,898
Feb 28, 2025	41.67	41.98	41.55	41.92	41.92	-0.13%	58,834
Feb 27, 2025	42.55	42.60	41.98	41.98	41.98	-0.24%	39,380
Feb 26, 2025	42.26	42.50	42.03	42.08	42.08	0.17%	17,623
Feb 25, 2025	42.32	42.38	41.82	42.01	42.01	0.48%	144,237
Feb 24, 2025	41.97	42.02	41.60	41.81	41.81	-0.08%	338,583
Feb 21, 2025	42.49	42.49	41.77	41.84	41.84	-1.29%	106,407
Feb 20, 2025	42.52	42.58	42.21	42.39	42.39	-1.03%	337,959
Feb 19, 2025	42.80	42.88	42.68	42.83	42.83	-1.04%	22,405
Feb 18, 2025	43.10	43.28	43.10	43.28	43.28	0.96%	39,635
Feb 14, 2025	42.91	42.97	42.77	42.87	42.87	-0.17%	93,745
Feb 13, 2025	42.77	43.01	42.77	42.94	42.94	0.68%	42,202
Feb 12, 2025	42.27	42.65	42.27	42.65	42.65	0.21%	26,428