Heran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	54.70	54.70	53.80	54.10	54.10	-0.18%	80,891
Sep 4, 2026	54.00	54.90	53.60	54.20	54.20	0.74%	74,382
Sep 3, 2026	53.00	55.00	53.00	53.80	53.80	2.67%	117,040
Sep 2, 2026	52.10	52.90	52.10	52.40	52.40	0.38%	53,759
Sep 1, 2026	52.40	52.70	52.00	52.20	52.20	-0.38%	36,643
Aug 31, 2026	51.40	52.80	51.30	52.40	52.40	0.96%	135,681
Aug 28, 2026	52.50	53.10	51.40	51.90	51.90	-1.14%	379,150
Aug 27, 2026	51.47	52.85	50.60	52.67	52.50	2.86%	592,615
Aug 26, 2026	52.41	52.41	50.86	51.21	51.04	-0.83%	161,242
Aug 25, 2026	51.03	51.81	50.86	51.64	51.47	1.18%	219,002
Aug 24, 2026	50.43	51.03	50.00	51.03	50.87	2.25%	189,321
Aug 21, 2026	49.40	50.17	49.14	49.91	49.75	1.22%	78,555
Aug 20, 2026	48.53	49.31	48.53	49.31	49.15	0.70%	69,249
Aug 19, 2026	48.28	49.22	47.93	48.97	48.80	0.53%	83,723
Aug 18, 2026	49.91	50.43	48.45	48.71	48.55	-2.42%	140,428
Aug 17, 2026	50.26	50.26	48.62	49.91	49.75	0.70%	138,591
Aug 14, 2026	49.74	51.29	49.14	49.57	49.41	1.59%	334,016
Aug 13, 2026	47.85	48.88	46.81	48.79	48.63	4.62%	348,510
Aug 12, 2026	46.55	46.90	46.29	46.64	46.48	0.19%	58,112
Aug 11, 2026	46.47	46.55	45.86	46.55	46.40	0.56%	82,729
Aug 10, 2026	46.29	46.38	46.12	46.29	46.14	-0.56%	51,059
Aug 7, 2026	46.64	46.64	46.03	46.55	46.40	0.37%	29,674
Aug 6, 2026	45.43	46.38	45.43	46.38	46.23	0.75%	105,860
Aug 5, 2026	47.50	47.50	45.95	46.03	45.88	-0.74%	59,095
Aug 4, 2026	46.03	46.98	46.03	46.38	46.23	-1.82%	39,462
Aug 3, 2026	47.16	47.33	46.38	47.24	47.09	-	146,996
Jul 31, 2026	47.24	47.24	46.21	47.24	47.09	3.20%	121,394
Jul 30, 2026	46.55	46.55	45.43	45.78	45.63	-0.93%	81,734
Jul 29, 2026	46.38	46.47	45.17	46.21	46.05	-	147,311
Jul 28, 2026	45.69	46.38	45.52	46.21	46.05	0.75%	264,515
Jul 27, 2026	46.03	46.03	45.52	45.86	45.71	-	59,843
Jul 24, 2026	45.26	46.47	45.17	45.86	45.71	1.33%	72,360
Jul 23, 2026	45.95	45.95	45.26	45.26	45.11	-0.94%	56,388
Jul 22, 2026	46.47	46.98	45.69	45.69	45.54	-1.12%	63,873
Jul 21, 2026	46.03	46.47	45.95	46.21	46.05	0.94%	57,073
Jul 20, 2026	45.95	46.03	45.09	45.78	45.63	0.19%	53,193
Jul 17, 2026	45.52	45.95	45.00	45.69	45.54	-0.75%	127,703
Jul 16, 2026	46.55	46.55	45.95	46.03	45.88	-1.11%	72,146
Jul 15, 2026	46.03	46.81	45.86	46.55	46.40	1.31%	111,624
Jul 14, 2026	46.38	46.38	45.43	45.95	45.80	-	118,324
Jul 13, 2026	46.12	46.12	45.60	45.95	45.80	0.57%	60,735
Jul 9, 2026	45.69	45.69	45.35	45.69	45.54	-	74,970
Jul 8, 2026	46.03	46.03	45.43	45.69	45.54	-1.30%	70,377
Jul 7, 2026	46.81	46.81	46.21	46.29	46.14	-1.65%	94,160
Jul 6, 2026	46.98	47.85	46.47	47.07	46.91	1.30%	167,061
Jul 3, 2026	46.03	47.16	46.03	46.47	46.31	1.32%	74,494
Jul 2, 2026	45.69	46.38	45.69	45.86	45.71	0.95%	51,173
Jul 1, 2026	45.69	45.86	45.26	45.43	45.28	-0.19%	95,498
Jun 30, 2026	45.35	45.69	44.83	45.52	45.37	0.76%	85,686
Jun 29, 2026	45.35	45.69	44.91	45.17	45.02	-0.19%	107,578