Her Chee Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	36.50	38.38	35.50	38.00	38.00	2.70%	913,888
Mar 6, 2026	37.13	37.50	36.88	37.00	37.00	-1.00%	302,480
Mar 5, 2026	37.38	37.38	36.63	37.38	37.38	0.67%	231,216
Mar 4, 2026	37.38	37.38	36.00	37.13	37.13	-1.33%	592,348
Mar 3, 2026	38.38	38.50	36.88	37.63	37.63	-1.63%	953,976
Mar 2, 2026	36.50	38.50	36.00	38.25	38.25	4.08%	882,092
Feb 26, 2026	36.88	37.25	36.38	36.75	36.75	-0.68%	259,020
Feb 25, 2026	37.00	37.25	36.63	37.00	37.00	-0.67%	203,448
Feb 24, 2026	37.38	37.63	36.75	37.25	37.25	-	4,459,984
Feb 23, 2026	36.38	37.50	36.13	37.25	37.25	2.41%	585,760
Feb 11, 2026	35.63	36.38	34.75	36.38	36.38	2.83%	885,248
Feb 10, 2026	33.50	35.63	33.50	35.38	35.38	4.81%	1,079,696
Feb 9, 2026	33.25	34.88	32.25	33.75	33.75	5.06%	1,306,368
Feb 6, 2026	32.50	32.50	31.13	32.13	32.13	-1.15%	526,232
Feb 5, 2026	32.13	35.00	32.13	32.50	32.50	0.39%	669,604
Feb 4, 2026	32.25	32.38	31.50	32.38	32.38	-	393,876
Feb 3, 2026	33.00	33.00	31.25	32.38	32.38	-1.52%	599,148
Feb 2, 2026	33.63	34.00	32.88	32.88	32.88	-3.31%	162,812
Jan 30, 2026	33.13	34.50	32.88	34.00	34.00	2.64%	395,260
Jan 29, 2026	34.25	34.25	33.00	33.13	33.13	-2.93%	875,296
Jan 28, 2026	35.63	35.63	34.13	34.13	34.13	-4.21%	1,031,008
Jan 27, 2026	36.25	36.25	35.00	35.63	35.63	-1.72%	664,116
Jan 26, 2026	36.25	36.50	36.00	36.25	36.25	0.69%	216,440
Jan 23, 2026	37.13	37.25	36.00	36.00	36.00	-1.37%	311,556
Jan 22, 2026	37.25	37.25	36.38	36.50	36.50	-1.68%	226,240
Jan 21, 2026	37.00	37.25	36.13	37.13	37.13	0.34%	962,508
Jan 20, 2026	37.00	37.25	36.50	37.00	37.00	0.34%	375,324
Jan 19, 2026	37.13	37.13	36.75	36.88	36.88	0.34%	453,656
Jan 16, 2026	37.75	37.75	36.75	36.75	36.75	-2.65%	1,075,384
Jan 15, 2026	38.00	38.50	37.63	37.75	37.75	0.33%	398,748
Jan 14, 2026	37.38	37.75	37.13	37.63	37.63	1.35%	845,952
Jan 13, 2026	37.63	37.63	37.00	37.13	37.13	-1.00%	359,192
Jan 12, 2026	37.63	37.63	37.00	37.50	37.50	0.67%	505,788
Jan 9, 2026	37.50	37.50	37.13	37.25	37.25	-0.67%	251,192
Jan 8, 2026	37.38	38.00	37.25	37.50	37.50	0.33%	205,008
Jan 7, 2026	37.63	37.75	37.38	37.38	37.38	-	181,604
Jan 6, 2026	38.25	38.50	37.38	37.38	37.38	-2.61%	523,548
Jan 5, 2026	38.63	38.63	37.13	38.38	38.38	-0.32%	1,360,448
Jan 2, 2026	38.13	39.75	38.13	38.50	38.50	1.32%	1,097,248
Dec 31, 2025	37.63	38.25	37.50	38.00	38.00	1.00%	260,936
Dec 30, 2025	37.50	37.75	36.88	37.63	37.63	-0.33%	793,112
Dec 29, 2025	37.75	38.25	37.38	37.75	37.75	-0.33%	334,168
Dec 26, 2025	37.88	39.13	37.88	37.88	37.88	0.33%	519,788
Dec 24, 2025	37.75	37.75	37.50	37.75	37.75	-0.33%	144,360
Dec 23, 2025	37.50	37.88	37.00	37.88	37.88	-	280,000
Dec 22, 2025	37.50	37.88	37.13	37.88	37.88	2.02%	210,608
Dec 19, 2025	37.75	38.25	37.13	37.13	37.13	-1.33%	557,008
Dec 18, 2025	38.00	38.63	37.38	37.63	37.63	-0.33%	440,268
Dec 17, 2025	38.00	38.25	37.75	37.75	37.75	-0.66%	152,432
Dec 16, 2025	38.13	38.63	37.38	38.00	38.00	-	477,572
Dec 15, 2025	39.00	39.00	38.00	38.00	38.00	-3.18%	204,784
Dec 12, 2025	39.38	39.88	38.25	39.25	39.25	-0.32%	474,156
Dec 11, 2025	40.88	41.63	39.38	39.38	39.38	-0.94%	1,759,708
Dec 10, 2025	38.00	41.13	38.00	39.75	39.75	4.61%	2,540,984
Dec 9, 2025	37.88	38.25	37.75	38.00	38.00	-	164,896
Dec 8, 2025	38.00	38.25	37.88	38.00	38.00	-0.65%	112,588
Dec 5, 2025	38.38	38.38	37.38	38.25	38.25	-0.65%	892,436
Dec 4, 2025	38.13	38.50	37.75	38.50	38.50	0.33%	288,904
Dec 3, 2025	38.25	38.50	37.88	38.38	38.38	-	190,144
Dec 2, 2025	38.63	38.63	37.88	38.38	38.38	-0.97%	244,412
Dec 1, 2025	38.75	38.88	37.88	38.75	38.75	-0.96%	543,248
Nov 28, 2025	39.50	39.75	38.75	39.13	39.13	0.97%	2,138,284
Nov 27, 2025	39.25	39.25	38.38	38.75	38.75	-0.32%	258,356
Nov 26, 2025	39.25	39.88	38.88	38.88	38.88	-0.64%	614,380
Nov 25, 2025	38.25	39.50	38.25	39.13	39.13	2.62%	590,376
Nov 24, 2025	37.13	38.13	37.13	38.13	38.13	2.69%	569,888
Nov 21, 2025	36.50	37.38	35.75	37.13	37.13	-	814,824
Nov 20, 2025	37.25	38.00	37.00	37.13	37.13	-1.00%	514,084
Nov 19, 2025	37.63	37.88	36.88	37.50	37.50	-0.99%	474,356
Nov 18, 2025	38.63	39.13	37.38	37.88	37.88	-3.19%	610,668
Nov 17, 2025	38.88	39.13	38.75	39.13	39.13	0.97%	205,612
Nov 14, 2025	38.88	39.00	38.25	38.75	38.75	-1.90%	358,504