Herige Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	19.95	19.95	19.65	19.65	19.65	-1.50%	438
May 21, 2026	19.90	19.95	19.80	19.95	19.95	0.50%	339
May 20, 2026	19.80	19.85	19.65	19.85	19.85	-	592
May 19, 2026	19.15	19.95	19.15	19.85	19.85	0.76%	1,444
May 18, 2026	19.70	19.70	19.55	19.70	19.70	-	1,336
May 15, 2026	18.90	19.70	18.85	19.70	19.70	4.23%	1,316
May 14, 2026	18.95	18.95	18.80	18.90	18.90	-0.26%	271
May 13, 2026	19.00	19.00	18.45	18.95	18.95	1.88%	847
May 12, 2026	19.70	19.70	18.25	18.60	18.60	-5.58%	2,247
May 11, 2026	19.70	19.75	19.70	19.70	19.70	-	164
May 8, 2026	19.45	19.70	19.30	19.70	19.70	1.03%	312
May 7, 2026	19.60	19.70	18.80	19.50	19.50	-0.51%	1,341
May 6, 2026	19.55	19.75	19.55	19.60	19.60	-0.76%	874
May 5, 2026	19.00	19.75	19.00	19.75	19.75	1.80%	881
May 4, 2026	18.90	19.40	18.90	19.40	19.40	-2.02%	157
Apr 30, 2026	19.45	19.80	19.25	19.80	19.80	1.80%	2,966
Apr 29, 2026	19.40	19.45	19.40	19.45	19.45	0.26%	210
Apr 28, 2026	18.80	19.40	18.80	19.40	19.40	1.04%	316
Apr 27, 2026	18.95	19.20	18.95	19.20	19.20	1.59%	1,016
Apr 24, 2026	18.20	18.95	18.20	18.90	18.90	3.00%	650
Apr 23, 2026	18.50	18.95	18.35	18.35	18.35	-0.27%	780
Apr 22, 2026	18.70	19.00	18.40	18.40	18.40	-1.60%	658
Apr 21, 2026	19.30	19.30	18.70	18.70	18.70	-3.11%	1,003
Apr 20, 2026	19.65	19.70	19.30	19.30	19.30	-1.53%	794
Apr 17, 2026	21.10	21.10	19.60	19.60	19.60	-5.77%	723
Apr 16, 2026	21.10	21.10	20.80	20.80	20.80	-1.42%	31
Apr 15, 2026	21.10	21.10	21.10	21.10	21.10	-1.40%	224
Apr 14, 2026	21.30	21.40	21.00	21.40	21.40	0.47%	698
Apr 13, 2026	21.20	21.40	21.00	21.30	21.30	0.47%	1,013
Apr 10, 2026	19.50	21.20	19.20	21.20	21.20	8.72%	2,329
Apr 9, 2026	19.80	19.80	19.50	19.50	19.50	-1.52%	254
Apr 8, 2026	19.80	19.80	19.50	19.80	19.80	0.76%	398
Apr 7, 2026	19.70	19.80	19.65	19.65	19.65	0.77%	752
Apr 2, 2026	19.15	19.50	18.80	19.50	19.50	1.83%	2,265
Apr 1, 2026	19.55	19.55	18.75	19.15	19.15	-2.54%	1,878
Mar 31, 2026	20.10	20.10	19.40	19.65	19.65	-2.24%	520
Mar 30, 2026	20.20	20.80	19.95	20.10	20.10	-4.29%	845
Mar 27, 2026	21.40	21.40	20.00	21.00	21.00	-1.87%	1,351
Mar 26, 2026	21.20	21.40	21.00	21.40	21.40	0.94%	42
Mar 25, 2026	21.00	21.20	20.90	21.20	21.20	0.95%	118
Mar 24, 2026	21.00	21.00	21.00	21.00	21.00	-	1
Mar 23, 2026	20.90	21.00	20.90	21.00	21.00	0.48%	79