HEWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	42.07	42.07	41.74	42.01	42.01	-0.40%	11,333
Nov 19, 2024	41.85	42.21	41.81	42.18	42.18	-	11,766
Nov 18, 2024	42.01	42.33	42.01	42.18	42.18	0.79%	52,676
Nov 15, 2024	42.13	42.13	41.70	41.85	41.85	-1.69%	42,294
Nov 14, 2024	42.54	42.63	42.41	42.57	42.57	0.57%	35,791
Nov 13, 2024	42.16	42.41	42.15	42.33	42.33	-0.42%	17,632
Nov 12, 2024	42.82	42.88	42.39	42.51	42.51	-1.05%	18,200
Nov 11, 2024	42.85	43.08	42.85	42.96	42.96	0.99%	22,583
Nov 8, 2024	42.58	42.63	42.43	42.54	42.54	-0.93%	78,551
Nov 7, 2024	42.87	43.02	42.79	42.94	42.94	-0.30%	31,375
Nov 6, 2024	42.94	43.11	42.47	43.07	43.07	2.57%	45,357
Nov 5, 2024	41.54	42.11	41.54	41.99	41.99	1.11%	40,034
Nov 4, 2024	41.50	41.83	41.50	41.53	41.53	-0.22%	29,746
Nov 1, 2024	41.42	41.83	41.42	41.62	41.62	0.42%	53,610
Oct 31, 2024	41.58	41.64	41.22	41.45	41.45	-1.51%	179,852
Oct 30, 2024	42.16	42.27	42.00	42.08	42.08	0.07%	82,648
Oct 29, 2024	42.00	42.09	41.88	42.05	42.05	1.13%	110,599
Oct 28, 2024	41.31	41.67	41.31	41.58	41.58	1.34%	29,503
Oct 25, 2024	41.15	41.19	40.94	41.03	41.03	0.17%	29,969
Oct 24, 2024	40.95	40.99	40.75	40.96	40.96	0.39%	47,407
Oct 23, 2024	40.84	40.93	40.65	40.80	40.80	-1.04%	45,893
Oct 22, 2024	41.15	41.23	41.06	41.23	41.23	-1.06%	89,914
Oct 21, 2024	41.74	41.74	41.45	41.67	41.67	-0.60%	61,018
Oct 18, 2024	41.94	41.98	41.85	41.92	41.92	0.02%	11,554
Oct 17, 2024	42.10	42.10	41.77	41.91	41.91	-0.14%	49,708
Oct 16, 2024	41.78	42.06	41.74	41.97	41.97	0.67%	64,583
Oct 15, 2024	42.23	42.23	41.60	41.69	41.69	-2.09%	32,416
Oct 14, 2024	42.51	42.66	42.50	42.58	42.58	0.52%	7,850
Oct 11, 2024	42.06	42.41	42.06	42.36	42.36	0.64%	57,819
Oct 10, 2024	41.91	42.14	41.80	42.09	42.09	-0.54%	23,052
Oct 9, 2024	41.99	42.34	41.99	42.32	42.32	0.26%	46,812
Oct 8, 2024	42.12	42.33	42.11	42.21	42.21	0.26%	56,985
Oct 7, 2024	42.14	42.17	41.93	42.10	42.10	-1.45%	26,456
Oct 4, 2024	42.45	42.72	42.38	42.72	42.72	2.65%	23,320
Oct 3, 2024	41.37	41.64	41.37	41.62	41.62	-0.10%	5,431
Oct 2, 2024	41.30	41.74	41.23	41.66	41.66	1.46%	137,276
Oct 1, 2024	41.60	41.60	40.82	41.06	41.06	0.02%	55,159
Sep 30, 2024	41.00	41.14	40.88	41.05	41.05	1.68%	117,472
Sep 27, 2024	40.90	41.08	40.23	40.37	40.37	-4.45%	62,314
Sep 26, 2024	42.08	42.35	41.96	42.25	42.25	3.00%	27,002
Sep 25, 2024	41.10	41.10	40.88	41.02	41.02	0.96%	27,434
Sep 24, 2024	40.87	40.98	40.60	40.63	40.63	-1.16%	20,334
Sep 23, 2024	41.07	41.28	40.97	41.11	41.11	0.31%	79,751
Sep 20, 2024	41.07	41.09	40.85	40.98	40.98	1.11%	20,268
Sep 19, 2024	40.65	40.73	40.37	40.53	40.53	2.95%	101,163
Sep 18, 2024	39.36	39.46	39.07	39.37	39.37	-0.43%	413,403
Sep 17, 2024	39.40	39.61	39.29	39.54	39.54	0.03%	43,795
Sep 16, 2024	39.25	39.56	39.20	39.53	39.53	0.82%	99,098
Sep 13, 2024	39.06	39.30	39.06	39.21	39.21	-1.21%	54,451
Sep 12, 2024	39.36	39.82	39.19	39.69	39.69	0.79%	101,052
Sep 11, 2024	39.07	39.48	38.32	39.38	39.38	0.46%	138,490
Sep 10, 2024	39.38	39.38	38.72	39.20	39.20	-0.63%	210,538
Sep 9, 2024	39.43	39.66	39.35	39.45	39.45	2.31%	66,367
Sep 6, 2024	39.71	39.77	38.42	38.56	38.56	-4.48%	63,517
Sep 5, 2024	40.14	40.43	39.99	40.37	40.37	0.50%	161,033
Sep 4, 2024	40.30	40.48	40.07	40.17	40.17	-2.36%	57,478
Sep 3, 2024	41.65	41.77	41.00	41.14	41.14	-1.86%	91,954
Aug 30, 2024	41.84	41.92	41.72	41.92	41.92	1.72%	180,297
Aug 29, 2024	41.52	41.66	41.16	41.21	41.21	0.24%	38,445
Aug 28, 2024	41.43	41.52	40.93	41.11	41.11	0.05%	36,163
Aug 27, 2024	41.08	41.16	41.03	41.09	41.09	0.71%	28,824
Aug 26, 2024	40.86	41.00	40.73	40.80	40.80	-0.97%	224,710
Aug 23, 2024	41.47	41.53	41.07	41.20	41.20	0.71%	246,045
Aug 22, 2024	41.33	41.45	40.83	40.91	40.91	0.22%	87,828
Aug 21, 2024	40.97	41.20	40.65	40.82	40.82	1.11%	250,702
Aug 20, 2024	40.71	40.88	40.37	40.37	40.37	-1.58%	94,439
Aug 19, 2024	40.66	41.06	40.65	41.02	41.02	0.81%	88,438
Aug 16, 2024	40.61	40.90	40.60	40.69	40.69	-0.39%	79,758
Aug 15, 2024	40.66	40.94	40.62	40.85	40.85	3.16%	28,745
Aug 14, 2024	39.46	39.63	39.11	39.60	39.60	0.53%	50,159
Aug 13, 2024	39.05	39.44	39.05	39.39	39.39	2.50%	105,421
Aug 12, 2024	38.45	38.73	38.30	38.43	38.43	1.13%	63,567
Aug 9, 2024	37.69	38.00	37.53	38.00	38.00	-0.68%	180,748
Aug 8, 2024	38.08	38.40	37.71	38.26	38.26	2.88%	133,618
Aug 7, 2024	38.19	38.49	37.19	37.19	37.19	3.19%	595,513
Aug 6, 2024	35.54	36.52	35.16	36.04	36.04	-0.06%	1,895,050
Aug 5, 2024	33.73	36.46	33.73	36.06	36.06	-3.89%	296,453
Aug 2, 2024	38.05	38.13	37.02	37.52	37.52	-6.53%	341,442
Aug 1, 2024	40.94	41.06	39.78	40.14	40.14	-4.68%	143,237
Jul 31, 2024	42.24	42.47	41.96	42.11	42.11	0.50%	157,644
Jul 30, 2024	42.27	42.35	41.70	41.90	41.90	-0.38%	96,182
Jul 29, 2024	42.05	42.11	41.84	42.06	42.06	0.53%	33,868
Jul 26, 2024	41.65	41.91	41.55	41.84	41.84	1.23%	258,455
Jul 25, 2024	41.29	41.71	40.94	41.33	41.33	-1.55%	172,378
Jul 24, 2024	42.58	42.60	41.97	41.98	41.98	-3.23%	71,686
Jul 23, 2024	43.40	43.49	43.33	43.38	43.38	-0.94%	84,413
Jul 22, 2024	43.68	43.79	43.58	43.79	43.79	0.18%	83,904
Jul 19, 2024	43.83	43.89	43.61	43.71	43.71	-0.50%	158,341
Jul 18, 2024	44.20	44.28	43.81	43.93	43.93	-0.63%	59,082
Jul 17, 2024	44.36	44.43	44.20	44.21	44.21	-1.97%	98,485
Jul 16, 2024	44.82	45.13	44.77	45.10	45.10	1.33%	90,483
Jul 15, 2024	44.72	44.72	44.40	44.51	44.51	-0.13%	79,723
Jul 12, 2024	44.56	44.82	44.52	44.57	44.57	-0.18%	198,858
Jul 11, 2024	44.88	44.92	44.62	44.65	44.65	-2.00%	381,247
Jul 10, 2024	45.39	45.62	45.35	45.56	45.56	2.06%	124,090
Jul 9, 2024	44.61	44.68	44.57	44.64	44.64	0.84%	98,436
Jul 8, 2024	44.37	44.45	44.26	44.27	44.27	-0.40%	61,716
Jul 5, 2024	44.54	44.54	44.35	44.45	44.45	0.29%	71,047
Jul 3, 2024	44.19	44.35	44.14	44.32	44.32	0.84%	135,023
Jul 2, 2024	43.71	43.98	43.67	43.95	43.95	1.03%	402,610