Heimar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	33.20	33.20	33.20	33.20	33.20	-	691,807
Oct 27, 2026	33.20	33.20	33.20	33.20	33.20	0.61%	8,500
Oct 26, 2026	33.20	33.20	32.80	33.00	33.00	0.61%	3,529,337
Oct 23, 2026	32.80	32.80	32.80	32.80	32.80	-	557,805
Oct 22, 2026	32.80	33.00	32.80	32.80	32.80	0.61%	4,371,506
Oct 21, 2026	32.60	32.70	32.60	32.60	32.60	0.62%	2,016,658
Oct 20, 2026	32.40	32.60	32.40	32.40	32.40	0.62%	1,371,071
Oct 19, 2026	32.00	32.40	32.00	32.20	32.20	-	2,415,814
Oct 16, 2026	32.20	32.20	32.20	32.20	32.20	-0.31%	3,370,000
Oct 15, 2026	32.30	32.30	32.30	32.30	32.30	-0.31%	270,000
Oct 14, 2026	32.60	32.60	32.40	32.40	32.40	-0.61%	1,797,786
Oct 13, 2026	32.80	32.90	32.60	32.60	32.60	-0.61%	2,913,039
Oct 12, 2026	33.00	33.00	32.80	32.80	32.80	-1.20%	256,657
Oct 9, 2026	33.00	33.20	33.00	33.20	33.20	0.61%	1,920,999
Oct 8, 2026	33.00	33.00	32.80	33.00	33.00	-0.60%	551,452
Oct 7, 2026	33.00	33.20	33.00	33.20	33.20	-	255,780
Oct 6, 2026	33.20	33.20	33.00	33.20	33.20	0.61%	383,339
Oct 5, 2026	33.40	33.40	33.00	33.00	33.00	-1.20%	375,688
Oct 2, 2026	33.30	33.60	33.20	33.40	33.40	0.30%	634,679
Oct 1, 2026	33.40	33.60	33.30	33.30	33.30	-0.89%	579,401
Sep 30, 2026	33.40	33.60	33.40	33.60	33.60	0.60%	260,700
Sep 29, 2026	33.40	33.60	33.40	33.40	33.40	-0.30%	1,472,269
Sep 28, 2026	33.60	33.60	33.50	33.50	33.50	-0.30%	258,800
Sep 25, 2026	33.60	33.60	33.40	33.60	33.60	-	675,826
Sep 24, 2026	34.30	34.30	33.60	33.60	33.60	-2.33%	1,162,057
Sep 23, 2026	34.50	34.60	34.40	34.40	34.40	-0.58%	465,282
Sep 22, 2026	34.60	34.60	34.60	34.60	34.60	-0.57%	320,000
Sep 21, 2026	34.60	34.80	34.60	34.80	34.80	-	610,155
Sep 18, 2026	33.40	34.80	33.40	34.80	34.80	4.19%	6,572,098
Sep 17, 2026	33.40	33.40	33.40	33.40	33.40	-	264,000
Sep 16, 2026	33.40	33.40	32.80	33.40	33.40	-0.60%	2,023,397
Sep 15, 2026	33.60	33.60	33.60	33.60	33.60	-0.59%	261,688
Sep 14, 2026	33.60	33.80	33.40	33.80	33.80	0.60%	287,190
Sep 11, 2026	33.70	33.70	33.60	33.60	33.60	-1.18%	595,615
Sep 10, 2026	34.00	34.00	34.00	34.00	34.00	-	270,000
Sep 9, 2026	34.40	34.40	34.00	34.00	34.00	-1.45%	2,333,444
Sep 8, 2026	34.60	34.60	34.50	34.50	34.50	0.29%	225,000
Sep 7, 2026	34.50	34.60	34.40	34.40	34.40	-0.58%	377,734
Sep 4, 2026	34.60	34.60	34.40	34.60	34.60	0.29%	472,911
Sep 3, 2026	34.80	34.80	34.50	34.50	34.50	-0.29%	823,125
Sep 2, 2026	34.70	34.80	34.60	34.60	34.60	-0.57%	432,714
Sep 1, 2026	35.10	35.10	34.60	34.80	34.80	-1.14%	791,269
Aug 31, 2026	35.20	35.20	35.10	35.20	35.20	0.57%	344,175
Aug 28, 2026	35.00	35.40	34.80	35.00	35.00	0.57%	6,195,540
Aug 27, 2026	34.40	35.00	34.40	34.80	34.80	1.75%	3,533,362
Aug 26, 2026	34.30	34.30	34.20	34.20	34.20	-0.58%	298,568
Aug 25, 2026	34.40	34.40	34.40	34.40	34.40	-	510,581
Aug 21, 2026	34.40	34.40	34.40	34.40	34.40	-1.15%	2,718
Aug 20, 2026	34.60	34.80	34.60	34.80	34.80	-	387,066
Aug 19, 2026	34.80	35.00	34.80	34.80	34.80	-	1,945,245