HEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.26	42.72	42.18	42.56	42.56	-0.91%	942,411
Mar 5, 2026	43.19	43.35	42.68	42.95	42.95	-1.85%	786,860
Mar 4, 2026	43.53	43.80	43.43	43.76	43.76	0.95%	849,453
Mar 3, 2026	42.85	43.53	42.55	43.35	43.35	-2.58%	1,080,815
Mar 2, 2026	44.25	44.60	44.24	44.50	44.50	-1.18%	1,656,257
Feb 27, 2026	45.14	45.23	44.94	45.03	45.03	-0.20%	489,543
Feb 26, 2026	45.14	45.17	44.89	45.12	45.12	-0.13%	473,304
Feb 25, 2026	45.00	45.20	44.96	45.18	45.18	0.87%	1,433,365
Feb 24, 2026	44.57	44.85	44.56	44.79	44.79	0.38%	497,779
Feb 23, 2026	44.78	44.84	44.49	44.62	44.62	-0.44%	437,030
Feb 20, 2026	44.46	44.83	44.46	44.82	44.82	0.69%	566,028
Feb 19, 2026	44.31	44.52	44.30	44.51	44.51	-0.18%	476,041
Feb 18, 2026	44.47	44.64	44.40	44.59	44.59	0.77%	458,487
Feb 17, 2026	43.91	44.32	43.90	44.25	44.25	0.33%	805,471
Feb 13, 2026	43.98	44.19	43.83	44.11	44.11	0.03%	794,074
Feb 12, 2026	44.52	44.52	43.95	44.09	44.09	-0.77%	741,049
Feb 11, 2026	44.47	44.50	44.15	44.43	44.43	0.54%	857,276
Feb 10, 2026	44.26	44.31	44.17	44.19	44.19	0.27%	564,008
Feb 9, 2026	43.78	44.16	43.78	44.07	44.07	0.50%	477,002
Feb 6, 2026	43.50	43.87	43.50	43.85	43.85	1.93%	329,558
Feb 5, 2026	43.08	43.29	42.99	43.02	43.02	-1.08%	550,988
Feb 4, 2026	43.73	43.80	43.33	43.49	43.49	0.65%	792,206
Feb 3, 2026	43.21	43.31	42.91	43.21	43.21	-0.25%	1,748,984
Feb 2, 2026	43.07	43.33	43.04	43.32	43.32	1.19%	1,235,151
Jan 30, 2026	42.87	42.96	42.63	42.81	42.81	-0.09%	1,119,427
Jan 29, 2026	43.10	43.10	42.45	42.85	42.85	0.60%	886,871
Jan 28, 2026	42.65	42.67	42.56	42.60	42.60	-0.22%	621,911
Jan 27, 2026	42.90	42.96	42.69	42.69	42.69	0.16%	1,642,642
Jan 26, 2026	42.67	42.79	42.62	42.62	42.62	-0.12%	588,383
Jan 23, 2026	42.73	42.78	42.62	42.67	42.67	-0.41%	678,957
Jan 22, 2026	42.99	43.03	42.83	42.85	42.85	0.04%	524,783
Jan 21, 2026	42.41	42.96	42.31	42.83	42.83	1.28%	643,781
Jan 20, 2026	42.34	42.64	42.24	42.29	42.29	-2.11%	608,323
Jan 16, 2026	43.18	43.29	43.11	43.20	43.20	-	912,501
Jan 15, 2026	43.30	43.32	43.17	43.20	43.20	0.28%	514,553
Jan 14, 2026	43.01	43.12	42.94	43.08	43.08	0.33%	1,104,748
Jan 13, 2026	42.98	43.00	42.84	42.94	42.94	-0.14%	462,112
Jan 12, 2026	42.89	43.05	42.89	43.00	43.00	0.30%	472,584
Jan 9, 2026	42.72	42.89	42.68	42.87	42.87	1.11%	470,652
Jan 8, 2026	42.22	42.40	42.14	42.40	42.40	0.25%	529,837
Jan 7, 2026	42.37	42.38	42.26	42.30	42.30	-0.26%	602,678
Jan 6, 2026	42.35	42.45	42.32	42.41	42.41	0.41%	570,956
Jan 5, 2026	42.00	42.23	41.97	42.23	42.23	0.86%	968,272
Jan 2, 2026	41.84	41.87	41.64	41.87	41.87	1.23%	829,944
Dec 31, 2025	41.51	41.56	41.34	41.36	41.36	-0.43%	550,341
Dec 30, 2025	41.57	41.62	41.52	41.54	41.54	0.39%	432,114
Dec 29, 2025	41.41	41.51	41.32	41.38	41.38	-0.17%	798,440
Dec 26, 2025	41.38	41.49	41.36	41.45	41.45	0.17%	596,810
Dec 24, 2025	41.35	41.39	41.30	41.38	41.38	0.27%	283,895
Dec 23, 2025	41.38	41.43	41.27	41.27	41.27	-1.57%	433,608
Dec 22, 2025	41.88	41.98	41.82	41.93	41.18	-0.36%	250,304
Dec 19, 2025	41.91	42.12	41.88	42.08	41.33	1.20%	631,915
Dec 18, 2025	41.63	41.77	41.53	41.58	40.84	0.65%	499,290
Dec 17, 2025	41.60	41.63	41.30	41.31	40.57	-0.48%	543,737
Dec 16, 2025	41.61	41.61	41.41	41.51	40.77	-0.62%	445,282
Dec 15, 2025	41.81	41.86	41.70	41.77	41.03	0.41%	6,268,208
Dec 12, 2025	41.81	41.83	41.45	41.60	40.86	-0.31%	575,661
Dec 11, 2025	41.57	41.77	41.52	41.73	40.99	0.43%	487,027
Dec 10, 2025	41.41	41.65	41.37	41.55	40.81	0.39%	812,489
Dec 9, 2025	41.46	41.53	41.38	41.39	40.65	0.12%	427,085
Dec 8, 2025	41.40	41.45	41.31	41.34	40.60	-0.23%	946,059
Dec 5, 2025	41.47	41.58	41.40	41.44	40.70	0.01%	318,767
Dec 4, 2025	41.46	41.49	41.32	41.43	40.69	0.39%	284,988
Dec 3, 2025	41.13	41.27	41.09	41.27	40.53	0.12%	385,584
Dec 2, 2025	41.27	41.28	41.15	41.22	40.49	0.37%	458,319
Dec 1, 2025	41.07	41.25	41.03	41.07	40.34	-0.53%	339,655
Nov 28, 2025	41.19	41.39	41.19	41.29	40.55	0.05%	184,992
Nov 26, 2025	41.10	41.28	41.04	41.27	40.53	0.95%	582,090
Nov 25, 2025	40.63	40.90	40.47	40.88	40.15	0.90%	391,378
Nov 24, 2025	40.41	40.61	40.39	40.52	39.79	0.09%	492,741
Nov 21, 2025	40.30	40.62	40.16	40.48	39.76	1.30%	1,045,290
Nov 20, 2025	40.67	40.79	39.92	39.96	39.25	-1.16%	742,474
Nov 19, 2025	40.40	40.57	40.27	40.43	39.71	0.27%	429,329
Nov 18, 2025	40.26	40.57	40.08	40.32	39.60	-1.15%	497,305
Nov 17, 2025	40.95	41.11	40.65	40.79	40.06	-0.87%	407,600
Nov 14, 2025	40.98	41.33	40.94	41.15	40.42	-0.24%	392,953
Nov 13, 2025	41.63	41.68	41.21	41.25	40.51	-1.46%	635,818
Nov 12, 2025	41.78	41.90	41.78	41.86	41.11	0.82%	576,199
Nov 11, 2025	41.33	41.59	41.33	41.52	40.78	0.53%	317,946
Nov 10, 2025	41.09	41.31	41.04	41.30	40.56	1.28%	366,437
Nov 7, 2025	40.52	40.87	40.44	40.78	40.05	0.17%	502,173
Nov 6, 2025	40.95	41.08	40.68	40.71	39.98	-0.68%	421,101
Nov 5, 2025	40.80	41.07	40.80	40.99	40.26	0.51%	582,508
Nov 4, 2025	40.72	40.92	40.68	40.78	40.05	-0.65%	444,853
Nov 3, 2025	41.11	41.11	40.95	41.05	40.31	0.11%	307,233
Oct 31, 2025	40.97	41.03	40.86	41.00	40.27	-0.04%	454,691
Oct 30, 2025	40.97	41.16	40.93	41.02	40.28	-0.01%	462,865
Oct 29, 2025	41.06	41.12	40.88	41.02	40.29	-0.27%	473,967
Oct 28, 2025	41.08	41.16	41.01	41.13	40.40	0.05%	492,741
Oct 27, 2025	41.03	41.14	41.03	41.11	40.38	0.54%	350,236
Oct 24, 2025	40.87	40.96	40.83	40.89	40.16	0.12%	349,854
Oct 23, 2025	40.75	40.86	40.73	40.84	40.11	0.59%	1,034,624
Oct 22, 2025	40.69	40.75	40.39	40.60	39.88	-0.18%	1,008,882
Oct 21, 2025	40.72	40.80	40.63	40.68	39.95	-0.14%	337,346
Oct 20, 2025	40.63	40.82	40.63	40.73	40.00	0.79%	266,119
Oct 17, 2025	40.22	40.43	40.14	40.41	39.69	0.30%	373,478
Oct 16, 2025	40.44	40.53	40.20	40.29	39.57	0.05%	653,608
Oct 15, 2025	40.30	40.41	40.04	40.27	39.55	0.22%	686,429
Oct 14, 2025	39.86	40.29	39.82	40.18	39.46	-0.05%	455,748
Oct 13, 2025	39.89	40.20	39.83	40.20	39.48	1.44%	448,925