Her Chee Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.60	28.60	26.45	27.45	27.45	-2.66%	767,581
May 28, 2026	30.10	30.40	27.40	28.20	28.20	-7.08%	594,008
May 27, 2026	30.45	30.75	30.00	30.35	30.35	-0.82%	323,142
May 26, 2026	30.90	30.90	30.40	30.60	30.60	-3.62%	213,373
May 25, 2026	30.90	32.40	30.30	31.75	31.75	1.44%	431,592
May 22, 2026	32.35	32.80	31.10	31.30	31.30	-2.19%	626,136
May 21, 2026	33.90	33.95	31.85	32.00	32.00	0.63%	912,925
May 20, 2026	30.80	32.45	30.65	31.80	31.80	3.25%	182,426
May 19, 2026	31.15	31.70	30.80	30.80	30.80	-1.12%	127,898
May 18, 2026	30.75	32.25	30.60	31.15	31.15	-0.95%	168,931
May 15, 2026	32.10	33.00	31.00	31.45	31.45	-2.18%	451,160
May 14, 2026	32.50	33.60	31.35	32.15	32.15	-0.46%	609,990
May 13, 2026	32.60	33.50	31.65	32.30	32.30	-3.29%	761,000
May 12, 2026	33.70	34.90	33.40	33.40	33.40	-3.19%	627,913
May 11, 2026	33.80	35.05	33.80	34.50	34.50	1.02%	1,103,500
May 8, 2026	34.05	35.00	33.40	34.15	34.15	0.44%	679,895
May 7, 2026	36.65	36.75	33.00	34.00	34.00	-5.56%	1,185,774
May 6, 2026	36.95	37.45	36.00	36.00	36.00	-2.57%	484,237
May 5, 2026	37.95	39.05	36.85	36.95	36.95	-1.20%	616,191
May 4, 2026	37.50	38.00	36.50	37.40	37.40	-0.27%	1,340,123
Apr 30, 2026	38.35	39.05	37.50	37.50	37.50	-2.22%	610,187
Apr 29, 2026	40.00	40.00	38.00	38.35	38.35	-0.39%	1,538,323
Apr 28, 2026	36.15	38.50	35.15	38.50	38.50	10.00%	470,916
Apr 27, 2026	35.40	35.80	34.00	35.00	35.00	-3.58%	428,116
Apr 24, 2026	39.00	39.85	36.00	36.30	36.30	-5.10%	606,109
Apr 23, 2026	40.40	40.40	35.55	38.25	38.25	-3.16%	1,114,105
Apr 22, 2026	40.95	40.95	39.00	39.50	39.50	6.04%	2,790,145
Apr 21, 2026	37.25	37.25	37.25	37.25	37.25	9.88%	261,568
Apr 20, 2026	31.05	33.90	31.05	33.90	33.90	9.89%	198,871
Apr 17, 2026	32.20	32.40	30.85	30.85	30.85	-2.06%	475,471
Apr 16, 2026	33.85	33.85	30.40	31.50	31.50	-6.67%	1,281,254
Apr 15, 2026	34.95	35.45	33.75	33.75	33.75	-4.53%	558,963
Apr 14, 2026	38.40	38.40	34.60	35.35	35.35	-6.97%	875,807
Apr 13, 2026	37.00	39.20	37.00	38.00	38.00	4.47%	898,285
Mar 31, 2026	36.88	37.38	35.75	36.38	36.38	-1.02%	939,928
Mar 30, 2026	36.63	38.00	36.25	36.75	36.75	-0.68%	801,936
Mar 27, 2026	37.00	37.38	36.38	37.00	37.00	-	590,088
Mar 26, 2026	36.88	38.50	36.88	37.00	37.00	0.34%	777,908
Mar 25, 2026	37.25	37.25	36.25	36.88	36.88	-	735,056
Mar 24, 2026	38.00	38.25	36.50	36.88	36.88	0.34%	822,548
Mar 23, 2026	37.63	38.75	36.25	36.75	36.75	-3.29%	1,192,176
Mar 20, 2026	41.13	41.13	38.00	38.00	38.00	-6.17%	2,193,444
Mar 19, 2026	37.88	41.63	37.50	40.50	40.50	6.93%	3,139,592
Mar 18, 2026	40.63	40.75	37.38	37.88	37.88	-5.61%	2,588,392
Mar 17, 2026	40.63	41.00	39.38	40.13	40.13	-0.31%	1,703,700
Mar 16, 2026	40.13	41.63	39.00	40.25	40.25	3.21%	4,985,428
Mar 13, 2026	41.38	42.25	38.00	39.00	39.00	-5.45%	4,100,804
Mar 12, 2026	39.88	41.88	39.38	41.25	41.25	5.77%	5,769,588
Mar 11, 2026	39.13	39.75	38.75	39.00	39.00	1.63%	1,231,760
Mar 10, 2026	38.63	40.38	38.25	38.38	38.38	0.99%	1,793,328