Heranba Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	197.00	197.00	186.27	189.03	189.03	-2.59%	45,787
May 19, 2026	200.00	201.48	193.10	194.06	194.06	-1.33%	41,171
May 18, 2026	200.85	204.00	194.43	196.67	196.67	-3.84%	45,676
May 15, 2026	204.17	210.52	204.00	204.52	204.52	-1.12%	22,973
May 14, 2026	212.10	214.79	203.28	206.83	206.83	-2.48%	38,481
May 13, 2026	210.00	216.00	207.02	212.09	212.09	1.60%	24,302
May 12, 2026	217.32	219.90	206.20	208.76	208.76	-3.94%	28,181
May 11, 2026	220.00	222.00	216.32	217.32	217.32	-2.21%	24,036
May 8, 2026	227.80	230.00	220.35	222.24	222.24	-1.31%	58,395
May 7, 2026	222.00	235.19	221.42	225.20	225.20	2.17%	110,750
May 6, 2026	217.40	223.18	217.40	220.41	220.41	1.38%	34,625
May 5, 2026	220.00	223.30	216.02	217.40	217.40	-1.74%	26,031
May 4, 2026	220.00	226.69	220.00	221.24	221.24	0.96%	46,922
Apr 30, 2026	221.00	222.92	214.60	219.14	219.14	-1.76%	40,668
Apr 29, 2026	223.00	228.89	220.10	223.06	223.06	-1.29%	32,277
Apr 28, 2026	228.14	235.00	225.00	225.97	225.97	-0.95%	46,792
Apr 27, 2026	214.99	232.68	212.42	228.14	228.14	7.33%	166,656