HEWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	38.78	38.88	38.78	38.83	38.83	0.10%	5,585
Dec 23, 2024	38.50	38.79	38.50	38.79	38.79	0.10%	2,032
Dec 20, 2024	38.29	38.81	38.29	38.75	38.75	0.23%	12,509
Dec 19, 2024	38.82	38.82	38.55	38.66	38.66	-0.10%	14,314
Dec 18, 2024	39.08	39.20	38.70	38.70	38.70	-1.30%	14,500
Dec 17, 2024	39.11	39.23	39.11	39.21	39.21	-0.25%	9,000
Dec 16, 2024	39.31	39.43	39.22	39.31	39.31	-0.25%	10,700
Dec 13, 2024	39.49	39.49	39.30	39.41	39.41	-0.13%	4,100
Dec 12, 2024	39.51	39.51	39.39	39.46	39.46	-0.45%	2,107
Dec 11, 2024	39.67	39.67	39.59	39.64	39.64	0.18%	12,034
Dec 10, 2024	39.60	39.60	39.51	39.57	39.57	0.05%	510
Dec 9, 2024	39.45	39.55	39.45	39.55	39.55	0.08%	3,949
Dec 6, 2024	39.31	39.56	39.26	39.52	39.52	0.69%	8,000
Dec 5, 2024	38.85	39.28	38.85	39.25	39.25	0.87%	5,233
Dec 4, 2024	39.03	39.14	38.89	38.91	38.91	-0.31%	14,500
Dec 3, 2024	39.04	39.08	38.94	39.03	39.03	-0.59%	12,500
Dec 2, 2024	39.34	39.34	39.11	39.26	39.26	-0.05%	4,200
Nov 29, 2024	39.18	39.28	39.18	39.28	39.28	0.31%	6,522
Nov 28, 2024	39.16	39.16	39.16	39.16	39.16	-	-
Nov 27, 2024	39.10	39.18	39.05	39.16	39.16	0.36%	2,600
Nov 26, 2024	38.91	39.03	38.75	39.02	39.02	-0.15%	6,103
Nov 25, 2024	39.16	39.26	39.06	39.08	39.08	0.10%	24,000
Nov 22, 2024	38.90	39.06	38.87	39.04	39.04	0.21%	19,100
Nov 21, 2024	38.66	38.96	38.62	38.96	38.96	0.72%	6,100
Nov 20, 2024	38.66	38.68	38.54	38.68	38.68	0.34%	16,247
Nov 19, 2024	38.26	38.58	38.20	38.55	38.55	0.16%	18,015
Nov 18, 2024	38.33	38.49	38.29	38.49	38.49	0.57%	8,100
Nov 15, 2024	38.30	38.32	38.17	38.27	38.27	-0.18%	14,400
Nov 14, 2024	38.23	38.36	38.23	38.34	38.34	0.39%	4,337
Nov 13, 2024	38.24	38.29	38.17	38.19	38.19	-0.05%	7,700
Nov 12, 2024	38.36	38.36	38.11	38.21	38.21	-0.34%	10,107
Nov 11, 2024	38.24	38.43	38.24	38.34	38.34	0.50%	15,915
Nov 8, 2024	38.01	38.15	37.97	38.15	38.15	0.05%	10,610
Nov 7, 2024	37.99	38.13	37.99	38.13	38.13	0.45%	13,600
Nov 6, 2024	37.71	38.01	37.67	37.96	37.96	1.28%	28,200
Nov 5, 2024	37.47	37.48	37.47	37.48	37.48	0.27%	609
Nov 4, 2024	37.33	37.56	37.30	37.38	37.38	0.32%	15,500
Nov 1, 2024	37.42	37.42	37.26	37.26	37.26	-0.08%	20,300
Oct 31, 2024	37.59	37.59	37.20	37.29	37.29	-0.93%	11,731
Oct 30, 2024	37.62	37.66	37.56	37.64	37.64	0.08%	1,427
Oct 29, 2024	37.60	37.65	37.53	37.61	37.61	-0.21%	10,703
Oct 28, 2024	37.43	37.69	37.43	37.69	37.69	0.80%	19,802
Oct 25, 2024	37.60	37.70	37.39	37.39	37.39	-0.35%	20,511
Oct 24, 2024	37.31	37.52	37.31	37.52	37.52	0.11%	10,000
Oct 23, 2024	37.40	37.48	37.34	37.48	37.48	0.11%	5,802
Oct 22, 2024	37.22	37.45	37.19	37.44	37.44	0.03%	6,535
Oct 21, 2024	37.56	37.56	37.42	37.43	37.43	-0.51%	3,420
Oct 18, 2024	37.58	37.62	37.58	37.62	37.62	-	1,700
Oct 17, 2024	37.54	37.67	37.54	37.62	37.62	0.35%	2,900
Oct 16, 2024	37.22	37.49	37.22	37.49	37.49	0.92%	12,505
Oct 15, 2024	37.03	37.15	37.03	37.15	37.15	0.32%	2,800
Oct 11, 2024	36.94	37.04	36.94	37.03	37.03	0.90%	10,200
Oct 10, 2024	36.66	36.70	36.57	36.70	36.70	-0.73%	15,615
Oct 9, 2024	36.83	36.99	36.83	36.97	36.97	0.43%	12,418
Oct 8, 2024	36.82	36.96	36.81	36.81	36.81	0.11%	4,000
Oct 7, 2024	36.83	36.98	36.75	36.77	36.77	-0.35%	5,438
Oct 4, 2024	36.96	36.96	36.87	36.90	36.90	0.63%	4,300
Oct 3, 2024	36.76	36.76	36.58	36.67	36.67	-0.30%	18,507
Oct 2, 2024	36.75	36.89	36.73	36.78	36.78	-0.14%	7,128
Oct 1, 2024	36.89	36.89	36.74	36.83	36.83	-0.32%	1,816
Sep 30, 2024	36.79	36.95	36.72	36.95	36.95	0.22%	2,200
Sep 27, 2024	37.03	37.03	36.85	36.87	36.87	-0.05%	12,200
Sep 26, 2024	36.59	37.02	36.59	36.89	36.89	0.85%	16,600
Sep 25, 2024	36.58	36.58	36.58	36.58	36.58	-0.14%	300
Sep 24, 2024	36.68	36.69	36.60	36.63	36.63	-0.14%	11,012
Sep 23, 2024	36.80	36.80	36.56	36.68	36.68	-0.46%	3,208
Sep 20, 2024	36.64	36.91	36.64	36.85	36.85	0.38%	800
Sep 19, 2024	36.69	36.71	36.69	36.71	36.71	0.66%	600
Sep 18, 2024	36.35	36.47	36.35	36.47	36.47	-0.16%	1,816
Sep 17, 2024	36.54	36.60	36.53	36.53	36.53	0.11%	24,930
Sep 16, 2024	36.40	36.49	36.40	36.49	36.49	0.58%	6,913
Sep 13, 2024	36.35	36.35	36.25	36.28	36.28	0.47%	2,019
Sep 12, 2024	36.09	36.12	36.02	36.11	36.11	0.17%	5,800
Sep 11, 2024	35.81	36.05	35.81	36.05	36.05	1.04%	4,600
Sep 10, 2024	35.54	35.68	35.37	35.68	35.68	-	5,500
Sep 9, 2024	35.34	35.68	35.32	35.68	35.68	1.59%	4,312
Sep 6, 2024	35.42	35.42	35.06	35.12	35.12	-0.34%	3,717
Sep 5, 2024	35.20	35.24	35.07	35.24	35.24	0.63%	13,428
Sep 4, 2024	34.71	35.02	34.71	35.02	35.02	0.63%	4,600
Sep 3, 2024	34.73	34.81	34.73	34.80	34.80	-0.17%	10,700
Aug 30, 2024	34.81	34.86	34.72	34.86	34.86	0.84%	800
Aug 29, 2024	34.62	34.70	34.57	34.57	34.57	0.85%	6,300
Aug 28, 2024	34.23	34.28	34.23	34.28	34.28	1.03%	201
Aug 27, 2024	33.93	33.94	33.91	33.93	33.93	-0.50%	1,800
Aug 26, 2024	34.05	34.12	34.05	34.10	34.10	0.12%	3,700
Aug 23, 2024	33.84	34.06	33.84	34.06	34.06	0.92%	8,640
Aug 22, 2024	33.65	33.75	33.54	33.75	33.75	-0.09%	600
Aug 21, 2024	33.70	33.78	33.69	33.78	33.78	0.12%	5,200
Aug 20, 2024	33.69	33.74	33.62	33.74	33.74	-	3,539
Aug 19, 2024	33.75	33.77	33.74	33.74	33.74	0.75%	1,800
Aug 16, 2024	33.43	33.49	33.41	33.49	33.49	0.51%	801
Aug 15, 2024	33.11	33.32	33.11	33.32	33.32	1.09%	1,004
Aug 14, 2024	32.83	32.96	32.83	32.96	32.96	0.83%	9,807
Aug 13, 2024	32.69	32.69	32.69	32.69	32.69	0.83%	2,000
Aug 12, 2024	32.39	32.48	32.39	32.42	32.42	-0.46%	2,002
Aug 9, 2024	32.53	32.57	32.53	32.57	32.57	0.18%	2,000
Aug 8, 2024	32.28	32.51	32.25	32.51	32.51	1.34%	15,020
Aug 7, 2024	32.01	32.10	32.01	32.08	32.08	-0.31%	2,815
Aug 6, 2024	31.69	32.18	31.69	32.18	32.18	-0.83%	8,637
Aug 2, 2024	32.58	32.58	32.33	32.45	32.45	-1.96%	3,400