HEWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.52	42.07	41.52	41.82	41.82	-2.18%	81,859
Dec 19, 2024	42.99	43.07	42.70	42.75	42.10	2.05%	59,859
Dec 18, 2024	42.76	42.88	41.89	41.89	41.25	-1.86%	57,184
Dec 17, 2024	42.71	42.74	42.63	42.68	42.03	-0.74%	16,046
Dec 16, 2024	42.98	43.11	42.92	43.00	42.34	-0.12%	36,034
Dec 13, 2024	42.88	43.22	42.88	43.05	42.39	-0.55%	44,364
Dec 12, 2024	43.31	43.41	43.25	43.29	42.63	-0.89%	41,387
Dec 11, 2024	43.41	43.73	43.37	43.68	43.01	1.75%	56,237
Dec 10, 2024	43.04	43.08	42.91	42.93	42.28	-0.12%	52,654
Dec 9, 2024	43.10	43.19	42.92	42.98	42.32	0.09%	21,495
Dec 6, 2024	42.89	43.03	42.83	42.94	42.29	0.02%	95,731
Dec 5, 2024	43.18	43.21	42.91	42.93	42.28	-0.42%	25,214
Dec 4, 2024	43.36	43.38	42.95	43.11	42.45	0.12%	55,295
Dec 3, 2024	42.91	43.11	42.69	43.06	42.40	1.32%	60,400
Dec 2, 2024	42.48	42.55	42.30	42.50	41.85	1.34%	55,778
Nov 29, 2024	41.68	42.05	41.68	41.94	41.30	1.67%	37,257
Nov 27, 2024	41.47	41.60	41.14	41.25	40.62	-1.48%	68,827
Nov 26, 2024	42.03	42.03	41.76	41.87	41.23	-1.25%	82,260
Nov 25, 2024	42.33	42.52	42.27	42.40	41.75	0.28%	57,409
Nov 22, 2024	42.02	42.29	42.02	42.28	41.64	0.96%	7,154
Nov 21, 2024	41.92	42.03	41.70	41.88	41.24	-0.31%	15,337
Nov 20, 2024	42.07	42.07	41.74	42.01	41.37	-0.40%	11,333
Nov 19, 2024	41.85	42.21	41.81	42.18	41.54	-	11,766
Nov 18, 2024	42.01	42.33	42.01	42.18	41.54	0.79%	52,676
Nov 15, 2024	42.13	42.13	41.70	41.85	41.21	-1.69%	42,294
Nov 14, 2024	42.54	42.63	42.41	42.57	41.92	0.57%	35,791
Nov 13, 2024	42.16	42.41	42.15	42.33	41.68	-0.42%	17,632
Nov 12, 2024	42.82	42.88	42.39	42.51	41.86	-1.05%	18,200
Nov 11, 2024	42.85	43.08	42.85	42.96	42.30	0.99%	22,583
Nov 8, 2024	42.58	42.63	42.43	42.54	41.89	-0.93%	78,551
Nov 7, 2024	42.87	43.02	42.79	42.94	42.29	-0.30%	31,375
Nov 6, 2024	42.94	43.11	42.47	43.07	42.41	2.57%	45,357
Nov 5, 2024	41.54	42.11	41.54	41.99	41.35	1.11%	40,034
Nov 4, 2024	41.50	41.83	41.50	41.53	40.90	-0.22%	29,746
Nov 1, 2024	41.42	41.83	41.42	41.62	40.99	0.42%	53,610
Oct 31, 2024	41.58	41.64	41.22	41.45	40.81	-1.51%	179,852
Oct 30, 2024	42.16	42.27	42.00	42.08	41.44	0.07%	82,648
Oct 29, 2024	42.00	42.09	41.88	42.05	41.41	1.13%	110,599
Oct 28, 2024	41.31	41.67	41.31	41.58	40.95	1.34%	29,503
Oct 25, 2024	41.15	41.19	40.94	41.03	40.40	0.17%	29,969
Oct 24, 2024	40.95	40.99	40.75	40.96	40.34	0.39%	47,407
Oct 23, 2024	40.84	40.93	40.65	40.80	40.18	-1.04%	45,893
Oct 22, 2024	41.15	41.23	41.06	41.23	40.60	-1.06%	89,914
Oct 21, 2024	41.74	41.74	41.45	41.67	41.03	-0.60%	61,018
Oct 18, 2024	41.94	41.98	41.85	41.92	41.28	0.02%	11,554
Oct 17, 2024	42.10	42.10	41.77	41.91	41.27	-0.14%	49,708
Oct 16, 2024	41.78	42.06	41.74	41.97	41.33	0.67%	64,583
Oct 15, 2024	42.23	42.23	41.60	41.69	41.05	-2.09%	32,416
Oct 14, 2024	42.51	42.66	42.50	42.58	41.93	0.52%	7,850
Oct 11, 2024	42.06	42.41	42.06	42.36	41.71	0.64%	57,819
Oct 10, 2024	41.91	42.14	41.80	42.09	41.45	-0.54%	23,052
Oct 9, 2024	41.99	42.34	41.99	42.32	41.67	0.26%	46,812
Oct 8, 2024	42.12	42.33	42.11	42.21	41.57	0.26%	56,985
Oct 7, 2024	42.14	42.17	41.93	42.10	41.46	-1.45%	26,456
Oct 4, 2024	42.45	42.72	42.38	42.72	42.07	2.65%	23,320
Oct 3, 2024	41.37	41.64	41.37	41.62	40.98	-0.10%	5,431
Oct 2, 2024	41.30	41.74	41.23	41.66	41.02	1.46%	137,276
Oct 1, 2024	41.60	41.60	40.82	41.06	40.43	0.02%	55,159
Sep 30, 2024	41.00	41.14	40.88	41.05	40.42	1.68%	117,472
Sep 27, 2024	40.90	41.08	40.23	40.37	39.75	-4.45%	62,314
Sep 26, 2024	42.08	42.35	41.96	42.25	41.61	3.00%	27,002
Sep 25, 2024	41.10	41.10	40.88	41.02	40.39	0.96%	27,434
Sep 24, 2024	40.87	40.98	40.60	40.63	40.01	-1.16%	20,334
Sep 23, 2024	41.07	41.28	40.97	41.11	40.48	0.31%	79,751
Sep 20, 2024	41.07	41.09	40.85	40.98	40.36	1.11%	20,268
Sep 19, 2024	40.65	40.73	40.37	40.53	39.91	2.95%	101,163
Sep 18, 2024	39.36	39.46	39.07	39.37	38.77	-0.43%	413,403
Sep 17, 2024	39.40	39.61	39.29	39.54	38.94	0.03%	43,795
Sep 16, 2024	39.25	39.56	39.20	39.53	38.93	0.82%	99,098
Sep 13, 2024	39.06	39.30	39.06	39.21	38.61	-1.21%	54,451
Sep 12, 2024	39.36	39.82	39.19	39.69	39.08	0.79%	101,052
Sep 11, 2024	39.07	39.48	38.32	39.38	38.78	0.46%	138,490
Sep 10, 2024	39.38	39.38	38.72	39.20	38.60	-0.63%	210,538
Sep 9, 2024	39.43	39.66	39.35	39.45	38.85	2.31%	66,367
Sep 6, 2024	39.71	39.77	38.42	38.56	37.97	-4.48%	63,517
Sep 5, 2024	40.14	40.43	39.99	40.37	39.75	0.50%	161,033
Sep 4, 2024	40.30	40.48	40.07	40.17	39.56	-2.36%	57,478
Sep 3, 2024	41.65	41.77	41.00	41.14	40.51	-1.86%	91,954
Aug 30, 2024	41.84	41.92	41.72	41.92	41.28	1.72%	180,297
Aug 29, 2024	41.52	41.66	41.16	41.21	40.58	0.24%	38,445
Aug 28, 2024	41.43	41.52	40.93	41.11	40.48	0.05%	36,163
Aug 27, 2024	41.08	41.16	41.03	41.09	40.46	0.71%	28,824
Aug 26, 2024	40.86	41.00	40.73	40.80	40.18	-0.97%	224,710
Aug 23, 2024	41.47	41.53	41.07	41.20	40.57	0.71%	246,045
Aug 22, 2024	41.33	41.45	40.83	40.91	40.29	0.22%	87,828
Aug 21, 2024	40.97	41.20	40.65	40.82	40.20	1.11%	250,702
Aug 20, 2024	40.71	40.88	40.37	40.37	39.75	-1.58%	94,439
Aug 19, 2024	40.66	41.06	40.65	41.02	40.39	0.81%	88,438
Aug 16, 2024	40.61	40.90	40.60	40.69	40.07	-0.39%	79,758
Aug 15, 2024	40.66	40.94	40.62	40.85	40.23	3.16%	28,745
Aug 14, 2024	39.46	39.63	39.11	39.60	39.00	0.53%	50,159
Aug 13, 2024	39.05	39.44	39.05	39.39	38.79	2.50%	105,421
Aug 12, 2024	38.45	38.73	38.30	38.43	37.84	1.13%	63,567
Aug 9, 2024	37.69	38.00	37.53	38.00	37.42	-0.68%	180,748
Aug 8, 2024	38.08	38.40	37.71	38.26	37.68	2.88%	133,618
Aug 7, 2024	38.19	38.49	37.19	37.19	36.62	3.19%	595,513
Aug 6, 2024	35.54	36.52	35.16	36.04	35.49	-0.06%	1,895,050
Aug 5, 2024	33.73	36.46	33.73	36.06	35.51	-3.89%	296,453
Aug 2, 2024	38.05	38.13	37.02	37.52	36.95	-6.53%	341,442
Aug 1, 2024	40.94	41.06	39.78	40.14	39.53	-4.68%	143,237