Herige Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	18.10	18.25	18.10	18.25	18.25	0.83%	2
Nov 11, 2026	18.30	18.30	18.10	18.10	18.10	-	108
Nov 10, 2026	18.50	18.50	18.10	18.10	18.10	-2.16%	1,136
Nov 9, 2026	18.55	18.65	18.30	18.50	18.50	0.27%	772
Nov 6, 2026	18.10	18.45	18.05	18.45	18.45	2.22%	816
Nov 5, 2026	18.05	18.05	18.05	18.05	18.05	0.28%	1
Nov 4, 2026	17.90	18.00	17.90	18.00	18.00	1.69%	466
Nov 3, 2026	17.75	17.80	17.35	17.70	17.70	-0.28%	973
Nov 2, 2026	17.80	18.15	17.75	17.75	17.75	-0.28%	60
Oct 30, 2026	17.90	17.90	17.80	17.80	17.80	-0.56%	146
Oct 29, 2026	17.90	17.90	17.90	17.90	17.90	-	59
Oct 28, 2026	18.15	18.15	17.90	17.90	17.90	-1.38%	145
Oct 27, 2026	18.15	18.15	17.90	18.15	18.15	-	96
Oct 26, 2026	17.90	18.15	17.90	18.15	18.15	0.55%	170
Oct 23, 2026	18.50	18.50	18.00	18.05	18.05	-2.43%	600
Oct 22, 2026	18.50	18.50	18.20	18.50	18.50	-	295
Oct 21, 2026	18.70	18.90	18.50	18.50	18.50	-1.07%	82
Oct 20, 2026	18.65	18.70	18.65	18.70	18.70	0.27%	7
Oct 19, 2026	18.10	18.70	18.10	18.65	18.65	3.04%	243
Oct 16, 2026	18.95	19.15	18.10	18.10	18.10	-4.49%	1,192
Oct 15, 2026	19.10	19.10	18.95	18.95	18.95	-0.79%	162
Oct 14, 2026	18.95	19.10	18.95	19.10	19.10	0.53%	6,657
Oct 13, 2026	19.00	19.20	18.95	19.00	19.00	-	494
Oct 12, 2026	19.35	19.35	19.00	19.00	19.00	-1.04%	1,199
Oct 9, 2026	19.35	19.35	19.20	19.20	19.20	-0.78%	1,026
Oct 8, 2026	19.35	19.35	19.35	19.35	19.35	-	866
Oct 7, 2026	19.45	19.45	19.35	19.35	19.35	-0.51%	194
Oct 6, 2026	18.75	19.45	18.75	19.45	19.45	3.73%	744
Oct 5, 2026	18.70	19.05	18.60	18.75	18.75	2.46%	2,119
Oct 2, 2026	17.95	18.30	17.95	18.30	18.30	1.95%	742
Oct 1, 2026	17.90	17.95	17.90	17.95	17.95	0.28%	38
Sep 30, 2026	17.90	17.90	17.90	17.90	17.90	-	98
Sep 29, 2026	17.95	17.95	17.90	17.90	17.90	-	994
Sep 28, 2026	18.00	18.00	17.90	17.90	17.90	-	318
Sep 25, 2026	18.10	19.20	17.90	17.90	17.90	-1.10%	6,389
Sep 24, 2026	18.10	18.20	18.10	18.10	18.10	0.56%	551
Sep 23, 2026	17.95	18.00	17.85	18.00	18.00	-1.64%	70,614
Sep 22, 2026	17.95	18.30	17.95	18.30	18.30	1.95%	11,941
Sep 21, 2026	17.95	18.00	17.95	17.95	17.95	-0.28%	176
Sep 18, 2026	17.70	18.00	17.70	18.00	18.00	1.69%	188
Sep 17, 2026	18.00	18.00	17.70	17.70	17.70	-1.67%	891
Sep 16, 2026	18.75	18.75	17.90	18.00	18.00	-4.00%	1,370
Sep 15, 2026	19.00	19.00	18.75	18.75	18.75	-4.34%	728
Sep 14, 2026	20.20	20.20	19.00	19.60	19.60	-2.97%	444
Sep 11, 2026	20.80	20.80	20.20	20.20	20.20	-2.88%	399
Sep 10, 2026	20.60	20.80	20.20	20.80	20.80	-0.95%	96
Sep 9, 2026	21.00	21.00	20.80	21.00	21.00	-	134
Sep 8, 2026	20.70	21.00	20.70	21.00	21.00	0.96%	343
Sep 7, 2026	20.30	20.80	20.30	20.80	20.80	0.48%	682
Sep 4, 2026	20.20	20.70	19.30	20.70	20.70	2.48%	1,450