HEWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	62.63	62.74	61.80	62.37	62.37	-0.95%	26,254
Jul 30, 2026	62.51	63.00	62.03	62.97	62.97	1.60%	17,758
Jul 29, 2026	62.47	63.08	61.90	61.98	61.98	-0.70%	52,811
Jul 28, 2026	62.11	62.61	62.00	62.42	62.42	-1.76%	26,292
Jul 27, 2026	64.03	64.03	63.10	63.54	63.54	0.32%	34,799
Jul 24, 2026	63.42	63.72	63.23	63.34	63.34	0.32%	7,968
Jul 23, 2026	63.48	63.71	63.03	63.14	63.14	-0.91%	15,875
Jul 22, 2026	63.52	63.91	63.52	63.72	63.72	-0.61%	20,911
Jul 21, 2026	63.41	64.17	63.37	64.11	64.11	2.99%	27,776
Jul 20, 2026	62.49	62.68	62.25	62.25	62.25	0.21%	26,579
Jul 17, 2026	61.40	62.29	61.28	62.12	62.12	-1.62%	42,481
Jul 16, 2026	63.34	63.55	63.05	63.14	63.14	-1.61%	54,403
Jul 15, 2026	64.55	64.55	63.75	64.17	64.17	-0.37%	77,968
Jul 14, 2026	64.51	64.91	64.36	64.41	64.41	1.13%	27,634
Jul 13, 2026	64.00	64.08	63.62	63.69	63.69	-1.53%	26,282
Jul 10, 2026	64.42	64.77	64.15	64.68	64.68	0.58%	28,786
Jul 9, 2026	63.88	64.35	63.87	64.31	64.31	1.15%	246,373
Jul 8, 2026	62.91	63.62	62.77	63.58	63.58	-0.33%	24,988
Jul 7, 2026	64.32	64.36	63.65	63.79	63.79	-2.30%	41,560
Jul 6, 2026	64.98	65.37	64.98	65.29	65.29	3.01%	36,243
Jul 2, 2026	64.03	64.14	63.01	63.38	63.38	-1.12%	16,548
Jul 1, 2026	64.47	64.67	64.26	64.45	64.10	-0.11%	71,452
Jun 30, 2026	64.03	64.65	64.03	64.52	64.17	0.58%	246,299
Jun 29, 2026	63.77	64.19	63.15	64.15	63.80	0.69%	29,405
Jun 26, 2026	63.66	64.06	63.66	63.71	63.37	-0.89%	15,364
Jun 25, 2026	64.73	64.73	64.05	64.28	63.93	0.82%	25,873
Jun 24, 2026	63.73	63.91	63.45	63.76	63.41	0.28%	15,915
Jun 23, 2026	63.41	64.08	63.27	63.58	63.24	-4.63%	26,451
Jun 22, 2026	66.45	66.92	66.45	66.67	66.31	0.98%	148,085
Jun 18, 2026	65.77	66.11	65.68	66.02	65.66	2.28%	145,507
Jun 17, 2026	64.84	65.23	64.48	64.55	64.20	0.51%	16,005
Jun 16, 2026	64.40	64.40	64.14	64.22	63.87	0.09%	47,940
Jun 15, 2026	64.13	64.18	63.79	64.16	63.81	2.12%	68,241
Jun 12, 2026	62.36	62.91	62.36	62.83	62.49	1.06%	25,124
Jun 11, 2026	61.01	62.26	60.95	62.17	61.83	2.62%	17,741
Jun 10, 2026	61.04	61.35	60.58	60.58	60.25	-1.75%	11,224
Jun 9, 2026	62.51	62.76	60.89	61.66	61.33	-0.84%	24,740
Jun 8, 2026	62.00	62.39	62.00	62.18	61.84	1.25%	18,615
Jun 5, 2026	63.12	63.12	61.31	61.41	61.08	-3.50%	31,305
Jun 4, 2026	63.30	63.64	63.09	63.64	63.30	0.28%	21,423
Jun 3, 2026	63.57	63.66	63.39	63.46	63.12	0.55%	116,170
Jun 2, 2026	62.49	63.16	62.49	63.11	62.77	0.72%	9,153
Jun 1, 2026	62.18	62.76	62.18	62.66	62.32	0.45%	25,701
May 29, 2026	62.44	62.66	61.88	62.38	62.04	0.06%	984,039
May 28, 2026	61.88	62.48	61.80	62.34	62.01	0.20%	16,317
May 27, 2026	62.33	62.33	61.94	62.22	61.88	-0.50%	34,645
May 26, 2026	62.49	62.61	62.32	62.53	62.19	1.59%	32,219
May 22, 2026	61.33	61.74	61.32	61.55	61.22	0.41%	169,530
May 21, 2026	60.54	61.41	60.54	61.30	60.97	0.20%	15,714
May 20, 2026	60.24	61.18	60.24	61.18	60.85	1.16%	17,919