HEWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	42.31	42.59	42.28	42.56	42.56	0.47%	87,545
Feb 10, 2025	42.35	42.42	42.27	42.36	42.36	0.83%	29,830
Feb 7, 2025	42.57	42.57	42.01	42.01	42.01	-1.50%	194,293
Feb 6, 2025	42.76	42.81	42.53	42.65	42.65	-0.33%	81,968
Feb 5, 2025	42.66	42.80	42.42	42.79	42.79	0.23%	31,164
Feb 4, 2025	42.60	42.81	42.58	42.69	42.69	0.66%	26,083
Feb 3, 2025	42.29	42.74	42.16	42.41	42.41	-1.23%	19,681
Jan 31, 2025	43.33	43.42	42.94	42.94	42.94	-0.62%	7,329
Jan 30, 2025	43.12	43.32	43.07	43.21	43.21	0.79%	26,732
Jan 29, 2025	42.99	43.00	42.79	42.87	42.87	-0.44%	41,358
Jan 28, 2025	42.89	43.06	42.72	43.06	43.06	1.44%	75,827
Jan 27, 2025	42.21	42.48	42.21	42.45	42.45	-1.76%	194,501
Jan 24, 2025	43.06	43.34	43.06	43.21	43.21	0.91%	150,322
Jan 23, 2025	42.67	42.82	42.64	42.82	42.82	0.50%	22,473
Jan 22, 2025	42.62	42.76	42.51	42.61	42.61	0.61%	79,862
Jan 21, 2025	42.17	42.37	42.14	42.35	42.35	1.39%	51,564
Jan 17, 2025	41.65	41.92	41.51	41.77	41.77	1.01%	73,398
Jan 16, 2025	41.66	41.67	41.35	41.35	41.35	-1.36%	54,499
Jan 15, 2025	41.78	41.94	41.76	41.93	41.93	0.47%	16,104
Jan 14, 2025	41.58	41.82	41.51	41.73	41.73	0.09%	16,350
Jan 13, 2025	41.18	41.71	41.14	41.69	41.69	-0.02%	20,607
Jan 10, 2025	42.01	42.05	41.61	41.70	41.70	-2.89%	62,204
Jan 8, 2025	42.82	42.97	42.66	42.94	42.94	-0.02%	159,722
Jan 7, 2025	43.24	43.31	42.87	42.95	42.95	0.12%	48,079
Jan 6, 2025	42.83	43.12	42.83	42.90	42.90	0.26%	49,950
Jan 3, 2025	42.56	42.82	42.47	42.79	42.79	0.26%	286,912
Jan 2, 2025	42.49	42.94	42.42	42.68	42.68	0.14%	62,488
Dec 31, 2024	42.49	42.76	42.49	42.62	42.62	0.16%	105,370
Dec 30, 2024	42.69	42.75	42.44	42.55	42.55	-1.34%	49,555
Dec 27, 2024	43.20	43.28	42.94	43.13	43.13	0.65%	345,610
Dec 26, 2024	42.70	42.87	42.62	42.85	42.85	1.64%	58,062
Dec 24, 2024	42.14	42.24	42.09	42.16	42.16	-	15,688
Dec 23, 2024	41.92	42.17	41.76	42.16	42.16	0.81%	66,608
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