Heranba Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	218.00	221.10	211.50	212.56	212.56	-2.48%	33,578
Apr 23, 2026	218.00	223.78	216.01	217.96	217.96	-0.60%	49,743
Apr 22, 2026	217.00	223.22	217.00	219.28	219.28	0.05%	71,942
Apr 21, 2026	219.99	225.55	217.90	219.17	219.17	0.26%	97,314
Apr 20, 2026	211.50	224.00	205.21	218.60	218.60	3.89%	400,695
Apr 17, 2026	208.17	214.40	202.21	210.41	210.41	2.70%	148,498
Apr 16, 2026	208.40	209.00	203.00	204.88	204.88	-0.11%	62,632
Apr 15, 2026	205.10	207.58	201.60	205.10	205.10	2.41%	72,221
Apr 13, 2026	194.80	208.70	192.02	200.27	200.27	4.86%	301,095
Apr 10, 2026	191.59	196.38	188.10	190.99	190.99	1.19%	42,797
Apr 9, 2026	187.80	192.99	184.00	188.74	188.74	-0.01%	52,172
Apr 8, 2026	189.00	191.91	181.00	188.75	188.75	5.12%	81,659
Apr 7, 2026	182.81	185.89	177.40	179.55	179.55	-0.80%	39,453
Apr 6, 2026	175.82	182.99	173.60	181.00	181.00	2.95%	40,877
Apr 2, 2026	173.81	178.12	168.69	175.82	175.82	1.16%	68,395
Apr 1, 2026	161.60	175.90	161.60	173.81	173.81	10.34%	66,728
Mar 30, 2026	165.00	167.00	155.38	157.52	157.52	-5.57%	122,079
Mar 27, 2026	175.50	181.00	165.00	166.81	166.81	-6.29%	160,634
Mar 25, 2026	175.62	185.02	175.62	178.01	178.01	1.87%	85,439
Mar 24, 2026	171.00	176.80	169.55	174.75	174.75	2.85%	76,348
Mar 23, 2026	177.80	177.95	167.00	169.90	169.90	-5.29%	75,856
Mar 20, 2026	170.21	186.70	170.21	179.39	179.39	4.96%	118,482
Mar 19, 2026	175.00	175.79	170.30	170.92	170.92	-4.27%	58,445
Mar 18, 2026	172.63	180.95	172.36	178.54	178.54	4.46%	67,978
Mar 17, 2026	171.83	177.58	170.00	170.92	170.92	-0.40%	202,002
Mar 16, 2026	173.49	174.60	167.00	171.60	171.60	-0.76%	77,177
Mar 13, 2026	182.89	182.89	172.00	172.91	172.91	-5.46%	103,197
Mar 12, 2026	188.19	188.19	181.50	182.89	182.89	-2.30%	225,486