HEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.08	30.10	30.02	30.04	30.04	-0.08%	3,705
Jun 26, 2025	30.12	30.22	30.06	30.07	30.07	-0.04%	14,232
Jun 25, 2025	30.07	30.08	30.04	30.08	30.08	0.32%	2,922
Jun 24, 2025	29.76	30.09	29.76	29.98	29.98	2.16%	11,416
Jun 23, 2025	29.21	29.39	29.18	29.35	29.35	0.58%	8,494
Jun 20, 2025	29.73	29.73	29.13	29.18	29.18	-0.46%	9,746
Jun 18, 2025	29.20	29.38	28.71	29.31	29.31	-0.22%	46,366
Jun 17, 2025	29.52	29.52	29.33	29.38	29.38	-0.85%	10,660
Jun 16, 2025	29.60	29.73	29.59	29.63	29.63	1.02%	6,627
Jun 13, 2025	29.30	29.46	29.27	29.33	29.33	-1.28%	11,137
Jun 12, 2025	29.67	29.74	29.62	29.71	29.71	-0.31%	6,549
Jun 11, 2025	29.84	29.91	29.77	29.80	29.80	0.37%	42,892
Jun 10, 2025	29.58	29.72	29.58	29.69	29.69	0.73%	4,817
Jun 9, 2025	29.43	29.53	29.43	29.48	29.48	0.66%	7,597
Jun 6, 2025	29.25	29.30	29.15	29.29	29.29	0.60%	4,257
Jun 5, 2025	29.26	29.27	29.11	29.11	29.11	0.10%	12,996
Jun 4, 2025	29.00	29.08	29.00	29.08	29.08	1.04%	12,184
Jun 3, 2025	28.65	28.83	28.63	28.78	28.78	0.59%	71,400
Jun 2, 2025	28.51	28.61	28.51	28.61	28.61	0.29%	63,849
May 30, 2025	28.51	28.53	28.41	28.53	28.53	-1.01%	7,219
May 29, 2025	28.91	28.91	28.63	28.82	28.82	0.66%	6,211
May 28, 2025	28.73	28.73	28.59	28.63	28.63	-0.54%	66,912
May 27, 2025	28.77	28.80	28.75	28.79	28.79	-0.19%	5,075
May 23, 2025	28.71	28.84	28.71	28.84	28.84	0.05%	9,169
May 22, 2025	28.77	28.87	28.72	28.83	28.83	-0.12%	86,645
May 21, 2025	29.07	29.07	28.81	28.86	28.86	-0.16%	3,488
May 20, 2025	28.92	29.01	28.91	28.91	28.91	-0.10%	2,854
May 19, 2025	28.75	29.04	28.75	28.94	28.94	-0.07%	28,479
May 16, 2025	28.96	29.02	28.96	28.96	28.96	-0.02%	5,418
May 15, 2025	28.88	28.99	28.88	28.97	28.97	-0.28%	14,654
May 14, 2025	28.98	29.05	28.98	29.05	29.05	0.75%	9,274
May 13, 2025	28.63	28.94	28.63	28.83	28.83	0.03%	49,649
May 12, 2025	28.77	28.82	28.65	28.82	28.82	2.86%	5,928
May 9, 2025	28.08	28.11	28.00	28.02	28.02	0.07%	50,877
May 8, 2025	28.05	28.09	27.93	28.00	28.00	0.65%	19,512
May 7, 2025	27.84	27.94	27.79	27.82	27.82	-0.86%	17,310
May 6, 2025	28.06	28.09	28.00	28.06	28.06	0.40%	68,320
May 5, 2025	28.01	28.03	27.94	27.95	27.95	-0.85%	2,424
May 2, 2025	28.14	28.21	28.08	28.19	28.19	1.64%	5,394
May 1, 2025	27.68	27.81	27.68	27.73	27.73	0.34%	8,616
Apr 30, 2025	27.60	27.72	27.50	27.64	27.64	-0.19%	25,800
Apr 29, 2025	27.62	27.76	27.62	27.69	27.69	0.16%	14,588
Apr 28, 2025	27.65	27.70	27.51	27.65	27.65	0.05%	3,151
Apr 25, 2025	27.51	27.64	27.46	27.64	27.64	-0.23%	7,970
Apr 24, 2025	27.59	27.70	27.45	27.70	27.70	1.11%	94,606
Apr 23, 2025	27.47	27.50	27.35	27.40	27.40	1.40%	6,668
Apr 22, 2025	26.77	27.16	26.77	27.02	27.02	1.62%	22,681
Apr 21, 2025	26.64	26.74	26.46	26.59	26.59	-0.23%	9,364
Apr 17, 2025	26.64	26.79	26.64	26.65	26.65	0.91%	4,820
Apr 16, 2025	26.60	26.72	26.32	26.41	26.41	-1.67%	15,035