Heran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	52.00	52.30	52.00	52.10	52.10	-	114,735
May 28, 2026	51.70	52.20	51.70	52.10	52.10	0.19%	133,046
May 27, 2026	52.20	52.20	51.70	52.00	52.00	-0.38%	114,158
May 26, 2026	51.90	52.20	51.30	52.20	52.20	0.58%	282,283
May 25, 2026	52.20	52.20	51.60	51.90	51.90	-0.38%	168,118
May 22, 2026	52.00	52.20	51.70	52.10	52.10	-	104,850
May 21, 2026	51.80	52.30	51.80	52.10	52.10	0.58%	88,327
May 20, 2026	51.80	52.20	51.80	51.80	51.80	-0.19%	64,991
May 19, 2026	52.10	52.20	51.90	51.90	51.90	-0.38%	90,997
May 18, 2026	52.10	52.10	51.30	52.10	52.10	-	68,510
May 15, 2026	52.50	52.60	51.80	52.10	52.10	-0.19%	188,354
May 14, 2026	52.20	52.30	51.90	52.20	52.20	0.38%	141,326
May 13, 2026	51.50	52.00	51.10	52.00	52.00	1.36%	141,650
May 12, 2026	52.30	52.30	51.20	51.30	51.30	-1.91%	195,990
May 11, 2026	52.50	52.50	52.00	52.30	52.30	-0.38%	136,355
May 8, 2026	53.00	53.00	52.30	52.50	52.50	-0.94%	118,701
May 7, 2026	53.10	53.10	52.40	53.00	53.00	-	126,324
May 6, 2026	52.40	53.00	52.00	53.00	53.00	1.15%	183,465
May 5, 2026	52.20	52.80	51.20	52.40	52.40	0.19%	118,969
May 4, 2026	50.90	52.30	50.90	52.30	52.30	-0.38%	213,944
Apr 30, 2026	53.20	53.20	52.30	52.50	52.50	-1.32%	150,998
Apr 29, 2026	54.10	54.10	52.80	53.20	53.20	0.19%	62,895
Apr 28, 2026	54.00	54.00	53.00	53.10	53.10	0.19%	61,531
Apr 27, 2026	54.00	54.00	52.30	53.00	53.00	-1.30%	185,827
Apr 24, 2026	53.90	54.30	53.50	53.70	53.70	-0.92%	144,644
Apr 23, 2026	54.90	55.20	53.30	54.20	54.20	-1.99%	155,570
Apr 22, 2026	55.60	55.60	55.20	55.30	55.30	-0.18%	69,527
Apr 21, 2026	55.70	55.70	54.20	55.40	55.40	-0.54%	115,596
Apr 20, 2026	55.40	55.90	55.40	55.70	55.70	0.54%	156,090
Apr 17, 2026	55.40	55.60	55.00	55.40	55.40	-	54,853
Apr 16, 2026	55.00	55.90	55.00	55.40	55.40	0.73%	138,737
Apr 15, 2026	55.00	55.10	54.40	55.00	55.00	-	116,236
Apr 14, 2026	54.00	55.00	54.00	55.00	55.00	2.04%	82,186
Apr 13, 2026	54.00	54.40	53.70	53.90	53.90	-2.00%	163,118
Apr 10, 2026	54.70	55.10	54.50	55.00	55.00	0.55%	48,940
Apr 9, 2026	54.40	54.70	54.20	54.70	54.70	0.18%	53,812
Apr 8, 2026	54.30	55.00	54.30	54.60	54.60	0.55%	55,671
Apr 7, 2026	54.40	54.70	54.10	54.30	54.30	-0.37%	47,794
Apr 2, 2026	53.90	54.50	53.80	54.50	54.50	1.11%	44,679
Apr 1, 2026	53.30	54.60	53.30	53.90	53.90	1.13%	90,108
Mar 31, 2026	53.40	54.00	53.30	53.30	53.30	-1.84%	114,053
Mar 30, 2026	55.10	55.10	54.20	54.30	54.30	-1.81%	145,743
Mar 27, 2026	55.60	55.60	55.10	55.30	55.30	-0.90%	80,444
Mar 26, 2026	56.20	56.70	56.00	56.00	55.80	-1.06%	93,560
Mar 25, 2026	57.40	57.40	56.20	56.60	56.40	0.89%	59,080
Mar 24, 2026	55.90	56.50	55.50	56.10	55.90	0.72%	53,439
Mar 23, 2026	56.50	56.50	55.50	55.70	55.50	-1.94%	128,761
Mar 20, 2026	56.60	57.10	56.30	56.80	56.60	0.35%	76,189
Mar 19, 2026	57.10	57.40	56.50	56.60	56.40	-1.05%	47,084
Mar 18, 2026	56.90	57.90	56.90	57.20	57.00	1.06%	67,118