Hey Song Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	35.20	35.20	34.90	35.15	35.15	0.43%	82,875
Jun 3, 2026	35.00	35.15	34.95	35.00	35.00	0.29%	179,341
Jun 2, 2026	34.50	34.90	34.40	34.90	34.90	1.01%	164,773
Jun 1, 2026	34.55	34.55	34.35	34.55	34.55	0.44%	131,385
May 29, 2026	34.35	34.55	34.25	34.40	34.40	0.58%	151,511
May 28, 2026	34.35	34.35	34.05	34.20	34.20	-0.15%	122,301
May 27, 2026	34.25	34.35	34.05	34.25	34.25	-	283,471
May 26, 2026	33.95	34.40	33.95	34.25	34.25	0.88%	197,532
May 25, 2026	33.55	33.95	33.55	33.95	33.95	1.19%	140,516
May 22, 2026	33.75	33.85	33.55	33.55	33.55	-1.03%	137,811
May 21, 2026	33.75	34.00	33.55	33.90	33.90	0.44%	55,743
May 20, 2026	34.00	34.05	33.45	33.75	33.75	-0.74%	110,822
May 19, 2026	33.40	34.20	33.40	34.00	34.00	1.80%	191,907
May 18, 2026	33.80	33.80	33.30	33.40	33.40	-1.04%	332,155
May 15, 2026	34.05	34.05	33.75	33.75	33.75	-0.74%	283,606
May 14, 2026	34.60	34.60	33.90	34.00	34.00	-1.45%	533,226
May 13, 2026	34.85	34.85	34.50	34.50	34.50	-1.15%	275,294
May 12, 2026	35.05	35.05	34.85	34.90	34.90	-0.43%	192,446
May 11, 2026	35.20	35.20	35.00	35.05	35.05	-0.43%	160,618
May 8, 2026	35.30	35.35	35.10	35.20	35.20	-0.14%	134,010
May 7, 2026	35.05	35.25	35.05	35.25	35.25	0.57%	192,246
May 6, 2026	35.00	35.10	35.00	35.05	35.05	-	169,644
May 5, 2026	35.05	35.05	34.90	35.05	35.05	-	262,359
May 4, 2026	35.20	35.20	35.05	35.05	35.05	-0.57%	215,249
Apr 30, 2026	35.25	35.35	35.15	35.25	35.25	-	125,747
Apr 29, 2026	35.30	35.35	35.25	35.25	35.25	0.14%	115,433
Apr 28, 2026	35.30	35.35	35.10	35.20	35.20	-0.14%	98,510
Apr 27, 2026	35.45	35.45	35.10	35.25	35.25	-0.56%	277,718
Apr 24, 2026	35.70	35.70	35.45	35.45	35.45	-0.14%	119,578
Apr 23, 2026	35.85	35.90	35.50	35.50	35.50	-0.98%	294,428
Apr 22, 2026	36.10	36.20	35.85	35.85	35.85	-0.42%	134,084
Apr 21, 2026	36.30	36.30	35.85	36.00	36.00	-0.55%	175,379
Apr 20, 2026	36.40	36.40	36.00	36.20	36.20	-	112,415
Apr 17, 2026	36.30	36.30	36.00	36.20	36.20	-0.14%	100,730
Apr 16, 2026	36.10	36.35	36.05	36.25	36.25	0.42%	136,583
Apr 15, 2026	36.00	36.10	35.90	36.10	36.10	0.70%	134,947
Apr 14, 2026	35.75	35.90	35.75	35.85	35.85	0.28%	148,833
Apr 13, 2026	35.75	35.80	35.65	35.75	35.75	-	98,627
Apr 10, 2026	35.85	36.05	35.75	35.75	35.75	-0.28%	107,977
Apr 9, 2026	35.75	35.95	35.75	35.85	35.85	-	96,423
Apr 8, 2026	35.90	36.30	35.60	35.85	35.85	0.42%	275,210
Apr 7, 2026	36.05	36.05	35.70	35.70	35.70	-0.28%	75,172
Apr 2, 2026	36.05	36.10	35.75	35.80	35.80	-0.69%	109,199
Apr 1, 2026	36.10	36.15	35.85	36.05	36.05	0.70%	93,699
Mar 31, 2026	35.85	36.00	35.60	35.80	35.80	-0.14%	92,110
Mar 30, 2026	35.85	35.95	35.75	35.85	35.85	-0.55%	125,018
Mar 27, 2026	36.00	36.10	35.70	36.05	36.05	0.14%	131,715
Mar 26, 2026	36.35	36.35	35.90	36.00	36.00	0.42%	97,039
Mar 25, 2026	36.65	36.65	35.85	35.85	35.85	0.56%	97,800
Mar 24, 2026	35.65	35.70	35.50	35.65	35.65	-	93,490