Hey Song Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	33.25	33.40	33.20	33.25	33.25	-	40,461
Aug 27, 2026	33.35	33.40	33.20	33.25	33.25	-0.30%	71,066
Aug 26, 2026	33.25	33.50	33.20	33.35	33.35	0.15%	87,660
Aug 25, 2026	33.50	33.50	33.30	33.30	33.30	-0.89%	68,170
Aug 24, 2026	33.40	33.60	33.25	33.60	33.60	0.60%	34,642
Aug 21, 2026	33.40	33.40	33.25	33.40	33.40	-0.30%	136,534
Aug 20, 2026	33.35	33.55	33.30	33.50	33.50	0.75%	44,918
Aug 19, 2026	33.35	33.40	33.25	33.25	33.25	-0.30%	81,264
Aug 18, 2026	33.30	33.50	33.25	33.35	33.35	-0.60%	110,473
Aug 17, 2026	33.95	33.95	33.50	33.55	33.55	-1.32%	82,533
Aug 14, 2026	33.80	34.00	33.60	34.00	34.00	0.15%	140,293
Aug 13, 2026	33.60	33.95	33.60	33.95	33.95	0.89%	132,215
Aug 12, 2026	33.60	33.80	33.50	33.65	33.65	0.45%	109,074
Aug 11, 2026	33.30	33.50	33.25	33.50	33.50	0.15%	102,000
Aug 10, 2026	33.40	33.50	33.25	33.45	33.45	-	188,717
Aug 7, 2026	33.30	33.60	33.30	33.45	33.45	0.45%	122,820
Aug 6, 2026	33.50	33.55	33.30	33.30	33.30	-0.75%	168,187
Aug 5, 2026	33.55	33.70	33.45	33.55	33.55	-	40,986
Aug 4, 2026	33.15	33.65	33.15	33.55	33.55	-0.89%	146,779
Aug 3, 2026	33.50	33.85	33.40	33.85	33.85	0.30%	118,718
Jul 31, 2026	34.20	34.30	33.40	33.75	33.75	-1.17%	254,188
Jul 30, 2026	34.45	34.45	33.90	34.15	34.15	0.15%	140,198
Jul 29, 2026	33.90	34.20	33.80	34.10	34.10	1.04%	383,744
Jul 28, 2026	33.75	33.90	33.65	33.75	33.75	-0.15%	221,586
Jul 27, 2026	33.70	33.90	33.65	33.80	33.80	0.45%	101,453
Jul 24, 2026	33.30	33.65	33.30	33.65	33.65	0.15%	104,377
Jul 23, 2026	33.55	33.65	33.25	33.60	33.60	0.90%	101,477
Jul 22, 2026	33.80	33.80	33.30	33.30	33.30	-1.48%	129,522
Jul 21, 2026	33.95	33.95	33.80	33.80	33.80	-0.59%	91,904
Jul 20, 2026	33.90	34.10	33.75	34.00	34.00	1.04%	170,809
Jul 17, 2026	33.60	33.85	33.45	33.65	33.65	-0.30%	129,332
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