HEWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.97	59.02	58.70	58.88	-	0.17%	14,952
Apr 27, 2026	59.00	59.00	58.73	58.78	58.78	0.34%	89,191
Apr 24, 2026	58.36	58.60	58.20	58.58	58.58	0.07%	49,211
Apr 23, 2026	58.73	58.90	57.96	58.54	58.54	-0.66%	52,307
Apr 22, 2026	58.75	58.95	58.62	58.93	58.93	0.63%	194,470
Apr 21, 2026	59.04	59.12	58.42	58.56	58.56	-1.81%	20,881
Apr 20, 2026	59.52	59.67	59.39	59.64	59.64	-0.90%	59,236
Apr 17, 2026	59.97	60.38	59.90	60.18	60.18	0.69%	40,726
Apr 16, 2026	59.86	59.88	59.62	59.77	59.77	0.52%	41,968
Apr 15, 2026	59.36	59.56	59.31	59.46	59.46	-0.35%	15,121
Apr 14, 2026	59.22	59.78	59.22	59.67	59.67	0.90%	50,219
Apr 13, 2026	58.25	59.22	58.19	59.14	59.14	0.27%	39,355
Apr 10, 2026	58.93	59.12	58.84	58.98	58.98	-0.02%	255,625
Apr 9, 2026	58.35	59.09	58.23	58.99	58.99	-1.02%	58,581
Apr 8, 2026	59.73	59.80	59.29	59.60	59.60	4.07%	28,392
Apr 7, 2026	56.98	57.35	56.37	57.27	57.27	-0.20%	40,969
Apr 6, 2026	56.93	57.43	56.93	57.38	57.38	0.20%	48,645
Apr 2, 2026	56.31	57.34	56.28	57.27	57.27	-0.95%	30,980
Apr 1, 2026	57.74	58.19	57.58	57.82	57.82	2.74%	107,981
Mar 31, 2026	55.14	56.28	55.00	56.28	56.28	2.93%	92,349
Mar 30, 2026	55.31	55.38	54.59	54.68	54.68	-0.07%	33,905
Mar 27, 2026	55.24	55.31	54.66	54.72	54.72	-1.53%	101,092
Mar 26, 2026	56.04	56.49	55.53	55.57	55.57	-1.99%	133,951
Mar 25, 2026	56.67	56.87	56.37	56.70	56.70	1.96%	125,971
Mar 24, 2026	55.30	55.80	55.22	55.61	55.61	0.26%	40,995
Mar 23, 2026	55.62	56.14	55.10	55.47	55.47	2.23%	126,180
Mar 20, 2026	55.82	55.88	54.08	54.26	54.26	-2.46%	86,400
Mar 19, 2026	54.84	55.79	54.84	55.63	55.63	-1.31%	109,216
Mar 18, 2026	56.72	56.84	56.37	56.37	56.37	-0.67%	40,945
Mar 17, 2026	57.24	57.24	56.59	56.75	56.75	-0.01%	279,047
Mar 16, 2026	56.50	56.82	56.49	56.76	56.76	1.77%	20,847
Mar 13, 2026	56.42	56.57	55.73	55.77	55.77	-0.91%	52,609
Mar 12, 2026	56.51	56.59	56.05	56.28	56.28	-1.33%	1,283,628
Mar 11, 2026	56.73	57.12	56.57	57.04	57.04	-0.54%	31,743
Mar 10, 2026	57.04	58.02	56.83	57.35	57.35	1.87%	118,827
Mar 9, 2026	55.71	56.65	55.13	56.30	56.30	0.25%	217,957
Mar 6, 2026	55.79	56.34	55.56	56.16	56.16	-0.99%	35,044
Mar 5, 2026	57.08	57.08	56.13	56.72	56.72	-2.69%	78,385
Mar 4, 2026	57.50	58.29	57.40	58.29	58.29	1.87%	69,643
Mar 3, 2026	56.10	57.45	55.48	57.22	57.22	-3.88%	149,556
Mar 2, 2026	59.34	60.94	58.87	59.53	59.53	-1.46%	4,322,080
Feb 27, 2026	60.50	60.50	60.23	60.41	60.41	-0.10%	13,554
Feb 26, 2026	60.39	60.54	60.00	60.47	60.47	-0.12%	138,121
Feb 25, 2026	60.21	60.57	60.18	60.54	60.54	1.73%	223,579
Feb 24, 2026	59.07	59.57	59.07	59.51	59.51	0.56%	24,480
Feb 23, 2026	59.32	59.51	58.89	59.18	59.18	-0.20%	49,529
Feb 20, 2026	58.80	59.32	58.74	59.30	59.30	0.03%	1,035,002
Feb 19, 2026	58.99	59.28	58.92	59.28	59.28	0.10%	66,315
Feb 18, 2026	59.10	59.44	59.09	59.22	59.22	0.37%	154,959
Feb 17, 2026	58.74	59.08	58.48	59.00	59.00	-1.58%	172,252
Feb 13, 2026	59.91	60.05	59.53	59.95	59.95	0.28%	44,961
Feb 12, 2026	60.19	60.37	59.48	59.78	59.78	-0.83%	1,616,816
Feb 11, 2026	60.45	60.45	59.92	60.28	60.28	0.15%	43,183
Feb 10, 2026	60.11	60.39	59.96	60.19	60.19	1.14%	96,246
Feb 9, 2026	58.79	59.62	58.69	59.51	59.51	1.45%	110,930
Feb 6, 2026	58.08	58.70	58.07	58.66	58.66	3.83%	24,504
Feb 5, 2026	56.63	56.80	56.46	56.50	56.50	-1.37%	34,830
Feb 4, 2026	57.00	57.67	57.00	57.28	57.28	1.52%	240,455
Feb 3, 2026	56.27	56.44	55.81	56.42	56.42	1.37%	87,762
Feb 2, 2026	54.96	55.86	54.96	55.66	55.66	0.54%	47,676
Jan 30, 2026	55.46	55.52	55.14	55.36	55.36	0.73%	13,134
Jan 29, 2026	55.08	55.20	54.20	54.96	54.96	0.84%	38,591
Jan 28, 2026	54.18	54.59	54.18	54.50	54.50	-0.09%	51,027
Jan 27, 2026	54.66	54.88	54.55	54.55	54.55	0.31%	17,206
Jan 26, 2026	54.70	54.79	54.38	54.38	54.38	-1.18%	31,573
Jan 23, 2026	55.47	55.60	55.00	55.03	55.03	-1.89%	21,917
Jan 22, 2026	56.10	56.16	55.97	56.09	56.09	0.11%	25,781
Jan 21, 2026	55.46	56.17	55.46	56.03	56.03	1.39%	28,732
Jan 20, 2026	55.17	55.50	55.15	55.26	55.26	-1.99%	39,564
Jan 16, 2026	56.36	56.42	56.25	56.38	56.38	-0.07%	21,471
Jan 15, 2026	56.74	56.74	56.42	56.42	56.42	0.25%	19,241
Jan 14, 2026	56.13	56.28	56.00	56.28	56.28	0.59%	22,945
Jan 13, 2026	56.03	56.10	55.90	55.95	55.95	-0.37%	51,144
Jan 12, 2026	56.02	56.16	55.92	56.16	56.16	0.84%	47,332
Jan 9, 2026	55.34	55.82	55.34	55.69	55.69	2.76%	16,410
Jan 8, 2026	53.98	54.20	53.98	54.20	54.19	0.12%	19,849
Jan 7, 2026	54.27	54.27	54.05	54.13	54.13	-0.08%	15,477
Jan 6, 2026	54.19	54.28	54.14	54.18	54.18	0.18%	202,322
Jan 5, 2026	53.76	54.15	53.76	54.08	54.08	1.85%	26,637
Jan 2, 2026	53.14	53.20	52.86	53.10	53.10	0.76%	22,380
Dec 31, 2025	52.77	52.92	52.62	52.70	52.70	-0.23%	141,370
Dec 30, 2025	52.89	52.89	52.82	52.82	52.82	0.38%	5,908
Dec 29, 2025	52.66	52.94	52.54	52.62	52.62	-0.09%	54,677
Dec 26, 2025	52.61	52.72	52.50	52.67	52.67	0.32%	22,106
Dec 24, 2025	52.46	52.57	52.36	52.50	52.50	-0.44%	22,323
Dec 23, 2025	52.88	53.00	52.69	52.73	52.73	-3.16%	52,569
Dec 22, 2025	54.38	54.51	54.35	54.45	52.47	-0.60%	18,685
Dec 19, 2025	54.53	54.90	54.53	54.78	52.79	2.13%	12,167
Dec 18, 2025	53.73	53.90	53.50	53.64	51.69	0.39%	105,336
Dec 17, 2025	54.03	54.04	53.43	53.43	51.49	-0.95%	147,030
Dec 16, 2025	54.04	54.11	53.78	53.94	51.98	-1.37%	11,722
Dec 15, 2025	54.85	54.87	54.66	54.69	52.71	0.63%	6,908
Dec 12, 2025	54.69	54.69	54.20	54.35	52.37	0.25%	14,540
Dec 11, 2025	54.00	54.39	53.97	54.21	52.24	-0.19%	22,536
Dec 10, 2025	54.11	54.40	53.98	54.31	52.34	0.10%	13,235
Dec 9, 2025	54.41	54.41	54.21	54.26	52.29	0.72%	9,660
Dec 8, 2025	53.78	53.87	53.68	53.87	51.92	-0.15%	20,139
Dec 5, 2025	53.88	53.95	53.75	53.95	51.99	0.32%	23,665
Dec 4, 2025	54.03	54.09	53.69	53.78	51.83	1.26%	28,210
Dec 3, 2025	53.20	53.20	52.83	53.11	51.18	-0.19%	35,574