Herige Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.60	21.80	21.50	21.50	21.50	-0.46%	487
Jul 30, 2026	21.70	21.70	21.50	21.60	21.60	-0.46%	244
Jul 29, 2026	21.70	21.70	21.30	21.70	21.70	1.40%	225
Jul 28, 2026	21.80	21.80	21.40	21.40	21.40	-1.83%	56
Jul 27, 2026	21.50	21.80	21.30	21.80	21.80	1.40%	180
Jul 24, 2026	21.60	22.30	21.30	21.50	21.50	-0.92%	1,130
Jul 23, 2026	21.10	21.70	20.80	21.70	21.70	1.40%	1,310
Jul 22, 2026	21.30	21.40	21.10	21.40	21.40	0.47%	105
Jul 21, 2026	21.20	21.30	20.90	21.30	21.30	0.95%	680
Jul 20, 2026	21.30	21.50	21.10	21.10	21.10	-1.86%	299
Jul 17, 2026	21.30	21.50	21.30	21.50	21.50	0.94%	3
Jul 16, 2026	21.50	21.50	21.30	21.30	21.30	-0.93%	26
Jul 15, 2026	21.50	21.50	21.50	21.50	21.50	-	18
Jul 14, 2026	21.50	21.50	21.50	21.50	21.50	-	1,536
Jul 13, 2026	21.50	21.50	21.50	21.50	21.50	-	28
Jul 10, 2026	21.70	21.70	21.50	21.50	21.50	-0.92%	407
Jul 9, 2026	21.80	21.90	21.70	21.70	21.70	-0.91%	493
Jul 8, 2026	21.90	21.90	21.80	21.90	21.90	-0.45%	340
Jul 7, 2026	22.10	22.10	22.00	22.00	22.00	-0.45%	471
Jul 6, 2026	22.10	22.10	22.00	22.10	22.10	0.45%	210
Jul 3, 2026	21.90	22.10	21.80	22.00	22.00	0.92%	1,065
Jul 2, 2026	21.70	21.90	21.50	21.80	21.80	3.32%	1,002
Jul 1, 2026	21.10	21.40	20.80	21.10	21.10	2.93%	2,262
Jun 30, 2026	20.40	20.50	20.30	20.50	20.50	0.99%	1,786
Jun 29, 2026	20.00	20.40	20.00	20.30	20.30	0.50%	661
Jun 26, 2026	19.90	20.20	19.85	20.20	20.20	1.51%	2,119
Jun 25, 2026	20.10	20.10	19.90	19.90	19.90	-1.00%	339
Jun 24, 2026	19.75	20.10	19.75	20.10	20.10	1.77%	445
Jun 23, 2026	19.80	20.00	19.60	19.75	19.75	-0.25%	2,314
Jun 22, 2026	19.65	19.80	19.50	19.80	19.80	0.76%	1,479
Jun 19, 2026	19.40	19.65	19.40	19.65	19.65	1.29%	784
Jun 18, 2026	19.30	19.40	19.30	19.40	19.40	1.04%	524
Jun 17, 2026	19.05	19.20	19.05	19.20	19.20	0.79%	346
Jun 16, 2026	19.30	19.35	19.05	19.05	19.05	-1.04%	566
Jun 15, 2026	18.80	19.25	18.80	19.25	19.25	1.32%	1,026
Jun 12, 2026	19.25	19.25	19.00	19.00	19.00	-1.30%	68
Jun 11, 2026	19.10	19.25	19.00	19.25	19.25	0.79%	179
Jun 10, 2026	19.20	19.25	19.10	19.10	19.10	-0.52%	356
Jun 9, 2026	19.10	19.25	19.10	19.20	19.20	0.52%	244
Jun 8, 2026	19.20	19.25	19.10	19.10	19.10	-0.78%	573
Jun 5, 2026	19.65	19.65	19.25	19.25	19.25	-2.04%	408
Jun 4, 2026	19.70	19.70	19.65	19.65	19.65	-0.25%	190
Jun 3, 2026	19.50	19.70	19.50	19.70	19.70	1.03%	481
Jun 2, 2026	19.50	19.50	19.50	19.50	19.50	-	1
Jun 1, 2026	19.90	19.90	19.30	19.50	19.50	-2.26%	422
May 29, 2026	19.25	19.95	19.25	19.95	19.95	3.64%	1,497
May 28, 2026	19.40	19.50	19.20	19.25	19.25	-0.77%	828
May 27, 2026	19.55	19.60	19.40	19.40	19.40	-0.77%	479
May 26, 2026	19.60	19.60	19.55	19.55	19.55	-0.26%	306
May 25, 2026	19.65	19.85	19.60	19.60	19.60	-0.25%	465