Heranba Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	175.25	183.00	175.21	179.57	179.57	2.63%	31,755
Jul 30, 2026	176.26	179.98	173.24	174.96	174.96	-1.73%	25,102
Jul 29, 2026	180.00	180.29	176.00	178.04	178.04	1.48%	23,349
Jul 28, 2026	178.99	179.00	173.60	175.45	175.45	-0.28%	26,047
Jul 27, 2026	176.00	179.09	173.10	175.94	175.94	0.56%	20,953
Jul 24, 2026	176.04	178.94	172.00	174.96	174.96	-0.35%	19,355
Jul 23, 2026	176.26	178.48	174.34	175.57	175.57	0.18%	19,569
Jul 22, 2026	182.00	182.00	175.01	175.25	175.25	-2.55%	18,407
Jul 21, 2026	180.00	182.45	178.20	179.83	179.83	0.32%	12,671
Jul 20, 2026	180.81	182.69	178.40	179.25	179.25	-0.86%	17,465
Jul 17, 2026	181.00	183.21	178.99	180.81	180.81	-0.23%	23,612
Jul 16, 2026	181.00	184.99	180.00	181.23	181.23	0.37%	12,324
Jul 15, 2026	180.06	184.20	179.90	180.56	180.56	-0.09%	22,241
Jul 14, 2026	182.00	185.90	179.90	180.72	180.72	-1.38%	37,065
Jul 13, 2026	181.20	187.58	180.41	183.25	183.25	0.21%	30,992
Jul 10, 2026	178.60	184.47	177.89	182.87	182.87	2.90%	16,724
Jul 9, 2026	179.20	181.46	177.35	177.71	177.71	-1.12%	37,440
Jul 8, 2026	181.50	183.78	177.50	179.72	179.72	-1.42%	28,740
Jul 7, 2026	189.63	189.63	181.10	182.31	182.31	-3.18%	40,202
Jul 6, 2026	189.30	190.00	186.01	188.30	188.30	-0.06%	18,934
Jul 3, 2026	185.59	190.98	185.59	188.42	188.42	2.14%	34,841
Jul 2, 2026	184.00	185.58	182.72	184.48	184.48	0.52%	28,119
Jul 1, 2026	181.49	185.44	179.40	183.52	183.52	2.25%	56,562
Jun 30, 2026	181.50	183.89	178.50	179.49	179.49	-0.60%	29,479
Jun 29, 2026	187.69	187.69	180.00	180.57	180.57	-3.46%	45,221
Jun 25, 2026	189.67	190.00	185.82	187.04	187.04	-0.40%	26,831
Jun 24, 2026	189.91	193.58	185.42	187.79	187.79	-1.27%	38,887
Jun 23, 2026	192.00	198.00	188.46	190.20	190.20	-1.01%	68,812
Jun 22, 2026	189.29	194.98	188.70	192.15	192.15	2.02%	72,804
Jun 19, 2026	187.00	191.59	187.00	188.35	188.35	-0.13%	37,804
Jun 18, 2026	188.07	190.70	185.00	188.59	188.59	0.28%	31,171
Jun 17, 2026	191.00	191.99	187.00	188.07	188.07	-0.95%	33,395
Jun 16, 2026	189.57	192.38	187.81	189.87	189.87	0.16%	20,773
Jun 15, 2026	196.44	196.44	188.72	189.57	189.57	0.37%	84,239
Jun 12, 2026	182.50	190.50	182.50	188.88	188.88	4.05%	76,408
Jun 11, 2026	185.80	186.00	176.50	181.53	181.53	-2.97%	93,264
Jun 10, 2026	177.00	199.25	177.00	187.08	187.08	3.16%	1,228,863
Jun 9, 2026	172.00	184.00	172.00	181.35	181.35	5.06%	135,480
Jun 8, 2026	173.10	175.00	171.47	172.61	172.61	-1.89%	22,715
Jun 5, 2026	174.76	178.19	172.22	175.93	175.93	2.17%	42,897
Jun 4, 2026	178.49	180.99	169.90	172.19	172.19	-3.53%	104,055
Jun 3, 2026	180.87	180.87	174.76	178.49	178.49	0.04%	61,693
Jun 2, 2026	177.00	179.45	175.24	178.41	178.41	0.11%	24,477
Jun 1, 2026	178.50	184.10	177.00	178.22	178.22	0.18%	42,668
May 29, 2026	191.86	191.86	176.50	177.90	177.90	-8.85%	204,283
May 27, 2026	188.55	196.00	188.55	195.18	195.18	3.52%	59,254
May 26, 2026	192.40	195.00	187.85	188.55	188.55	-0.59%	61,888
May 25, 2026	190.80	195.39	188.86	189.67	189.67	-0.24%	58,204
May 22, 2026	190.15	191.95	188.21	190.13	190.13	0.18%	33,543
May 21, 2026	190.05	193.15	187.90	189.78	189.78	0.40%	33,374