HEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.00	35.15	34.95	35.02	35.02	0.72%	55,210
Dec 4, 2025	34.61	34.77	34.58	34.77	34.77	0.38%	9,747
Dec 3, 2025	34.57	34.64	34.49	34.64	34.64	-0.11%	51,522
Dec 2, 2025	34.67	34.71	34.58	34.68	34.68	0.05%	6,456
Dec 1, 2025	34.61	34.78	34.58	34.66	34.66	0.01%	12,984
Nov 28, 2025	34.57	34.67	34.57	34.65	34.65	0.27%	807
Nov 26, 2025	34.53	34.60	34.43	34.56	34.56	0.70%	7,064
Nov 25, 2025	34.14	34.32	34.11	34.32	34.32	0.06%	8,636
Nov 24, 2025	34.01	34.30	34.01	34.30	34.30	1.18%	7,596
Nov 21, 2025	33.71	34.07	33.59	33.90	33.90	-	5,015
Nov 20, 2025	34.66	34.66	33.90	33.90	33.90	-1.23%	5,426
Nov 19, 2025	34.32	34.43	34.25	34.32	34.32	-0.14%	3,650
Nov 18, 2025	34.26	34.48	34.26	34.37	34.37	-0.58%	35,385
Nov 17, 2025	34.66	34.88	34.44	34.57	34.57	-0.60%	7,878
Nov 14, 2025	34.46	34.98	34.46	34.78	34.78	-0.40%	9,414
Nov 13, 2025	35.35	35.35	34.88	34.92	34.92	-1.03%	14,875
Nov 12, 2025	35.28	35.33	35.26	35.28	35.28	-	2,043
Nov 11, 2025	35.19	35.32	35.11	35.28	35.28	0.17%	2,975
Nov 10, 2025	35.09	35.22	34.99	35.22	35.22	1.76%	10,805
Nov 7, 2025	34.54	34.61	34.19	34.61	34.61	-0.39%	7,286
Nov 6, 2025	34.98	34.98	34.63	34.75	34.75	-0.65%	11,001
Nov 5, 2025	34.90	35.01	34.90	34.97	34.97	0.77%	7,532
Nov 4, 2025	34.91	34.95	34.71	34.71	34.71	-1.61%	12,943
Nov 3, 2025	35.32	35.33	35.19	35.28	35.28	0.83%	10,516
Oct 31, 2025	35.00	35.00	34.87	34.98	34.98	-0.05%	11,629
Oct 30, 2025	35.05	35.23	35.00	35.00	35.00	-1.03%	5,442
Oct 29, 2025	35.49	35.49	35.26	35.37	35.36	0.65%	4,629
Oct 28, 2025	34.99	35.17	34.95	35.14	35.13	-0.17%	37,487
Oct 27, 2025	35.19	35.21	35.12	35.19	35.19	0.95%	6,399
Oct 24, 2025	34.88	34.92	34.84	34.86	34.86	0.63%	10,021
Oct 23, 2025	34.55	34.68	34.55	34.65	34.65	0.87%	6,099
Oct 22, 2025	34.59	34.59	34.24	34.35	34.35	-0.11%	4,984
Oct 21, 2025	34.52	34.52	34.39	34.39	34.39	-0.76%	5,888
Oct 20, 2025	34.51	34.73	34.51	34.65	34.65	1.35%	10,748
Oct 17, 2025	34.17	34.25	34.11	34.19	34.19	-0.08%	14,800
Oct 16, 2025	34.21	34.40	34.20	34.22	34.22	0.50%	9,809
Oct 15, 2025	34.03	34.11	33.93	34.05	34.05	1.40%	7,566
Oct 14, 2025	33.54	33.73	33.54	33.58	33.58	-0.89%	4,073
Oct 13, 2025	33.86	33.99	33.86	33.88	33.88	2.73%	4,182
Oct 10, 2025	34.18	34.20	32.93	32.98	32.98	-3.29%	30,379
Oct 9, 2025	34.40	34.40	34.06	34.10	34.10	-0.90%	7,029
Oct 8, 2025	34.26	34.41	34.26	34.41	34.41	0.78%	5,632
Oct 7, 2025	34.38	34.38	34.15	34.15	34.15	-0.71%	3,220
Oct 6, 2025	34.41	34.43	34.37	34.39	34.39	0.50%	11,753
Oct 3, 2025	34.31	34.33	34.19	34.22	34.22	0.26%	3,654
Oct 2, 2025	34.12	34.13	34.06	34.13	34.13	0.60%	5,485
Oct 1, 2025	33.81	33.95	33.81	33.93	33.93	0.82%	3,485
Sep 30, 2025	33.62	33.65	33.55	33.65	33.65	0.41%	44,189
Sep 29, 2025	33.56	33.63	33.48	33.51	33.51	0.85%	9,396
Sep 26, 2025	33.04	33.25	32.77	33.23	33.23	-0.53%	3,901