Hey Song Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	33.85	33.85	33.00	33.75	33.75	-0.15%	155,385
Jul 15, 2026	33.50	33.95	33.40	33.80	33.80	1.05%	239,621
Jul 14, 2026	33.45	33.45	33.30	33.45	33.45	0.45%	250,817
Jul 13, 2026	33.20	33.50	33.10	33.30	33.30	0.30%	290,600
Jul 9, 2026	33.15	33.30	33.05	33.20	33.20	0.30%	70,269
Jul 8, 2026	33.30	33.30	33.10	33.10	33.10	-0.60%	77,266
Jul 7, 2026	33.30	33.35	33.10	33.30	33.30	-0.15%	97,197
Jul 6, 2026	33.20	33.35	33.15	33.35	33.35	0.60%	91,504
Jul 3, 2026	33.00	33.30	33.00	33.15	33.15	0.45%	209,462
Jul 2, 2026	33.40	33.40	33.00	33.00	33.00	-0.60%	115,677
Jul 1, 2026	33.50	33.50	33.00	33.20	33.20	-0.75%	222,707
Jun 30, 2026	33.50	33.50	33.25	33.45	33.45	-0.15%	205,320
Jun 29, 2026	33.50	33.70	33.40	33.50	33.50	0.60%	224,100
Jun 26, 2026	35.10	35.50	34.95	34.95	33.30	-0.57%	557,883
Jun 25, 2026	35.15	35.35	35.10	35.15	33.49	-	234,047
Jun 24, 2026	34.95	35.35	34.85	35.15	33.49	0.57%	302,828
Jun 23, 2026	35.00	35.00	34.80	34.95	33.30	-	146,901
Jun 22, 2026	35.00	35.00	34.70	34.95	33.30	0.29%	123,440
Jun 18, 2026	35.20	35.20	34.80	34.85	33.20	-0.43%	118,645
Jun 17, 2026	35.10	35.10	34.85	35.00	33.35	-	110,879
Jun 16, 2026	35.15	35.15	35.00	35.00	33.35	-0.43%	97,751
Jun 15, 2026	35.30	35.30	34.95	35.15	33.49	-0.14%	199,595
Jun 12, 2026	35.20	35.20	35.00	35.20	33.54	-	102,144
Jun 11, 2026	34.95	35.20	34.70	35.20	33.54	0.86%	208,379
Jun 10, 2026	34.40	34.90	34.40	34.90	33.25	0.43%	108,228
Jun 9, 2026	34.50	34.75	34.50	34.75	33.11	0.72%	173,754
Jun 8, 2026	34.90	34.95	34.50	34.50	32.87	-1.85%	270,288
Jun 5, 2026	35.15	35.15	34.85	35.15	33.49	-	170,210
Jun 4, 2026	35.20	35.20	34.90	35.15	33.49	0.43%	82,962
Jun 3, 2026	35.00	35.15	34.95	35.00	33.35	0.29%	179,341
Jun 2, 2026	34.50	34.90	34.40	34.90	33.25	1.01%	164,860
Jun 1, 2026	34.55	34.55	34.35	34.55	32.92	0.44%	131,386
May 29, 2026	34.35	34.55	34.25	34.40	32.78	0.58%	151,511
May 28, 2026	34.35	34.35	34.05	34.20	32.59	-0.15%	122,301
May 27, 2026	34.25	34.35	34.05	34.25	32.63	-	283,471
May 26, 2026	33.95	34.40	33.95	34.25	32.63	0.88%	197,532
May 25, 2026	33.55	33.95	33.55	33.95	32.35	1.19%	140,516
May 22, 2026	33.75	33.85	33.55	33.55	31.97	-1.03%	137,831
May 21, 2026	33.75	34.00	33.55	33.90	32.30	0.44%	55,743
May 20, 2026	34.00	34.05	33.45	33.75	32.16	-0.74%	110,822
May 19, 2026	33.40	34.20	33.40	34.00	32.39	1.80%	191,907
May 18, 2026	33.80	33.80	33.30	33.40	31.82	-1.04%	332,155
May 15, 2026	34.05	34.05	33.75	33.75	32.16	-0.74%	283,606
May 14, 2026	34.60	34.60	33.90	34.00	32.39	-1.45%	533,226
May 13, 2026	34.85	34.85	34.50	34.50	32.87	-1.15%	275,294
May 12, 2026	35.05	35.05	34.85	34.90	33.25	-0.43%	192,446
May 11, 2026	35.20	35.20	35.00	35.05	33.40	-0.43%	160,618
May 8, 2026	35.30	35.35	35.10	35.20	33.54	-0.14%	134,010
May 7, 2026	35.05	35.25	35.05	35.25	33.59	0.57%	192,246
May 6, 2026	35.00	35.10	35.00	35.05	33.40	-	169,644