HEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	38.73	38.87	38.71	38.84	-	0.22%	70,071
Aug 13, 2025	38.73	38.82	38.66	38.75	38.75	0.18%	357,388
Aug 12, 2025	38.55	38.69	38.45	38.68	38.68	0.89%	443,946
Aug 11, 2025	38.40	38.44	38.33	38.34	38.34	-0.26%	341,201
Aug 8, 2025	38.34	38.45	38.29	38.44	38.44	0.81%	433,438
Aug 7, 2025	38.20	38.33	38.05	38.13	38.13	0.87%	552,953
Aug 6, 2025	37.84	37.87	37.78	37.80	37.80	0.11%	480,079
Aug 5, 2025	37.84	37.86	37.68	37.76	37.76	0.19%	719,106
Aug 4, 2025	37.56	37.78	37.56	37.69	37.69	1.32%	656,423
Aug 1, 2025	37.42	37.42	37.05	37.20	37.20	-1.68%	1,169,916
Jul 31, 2025	38.07	38.08	37.74	37.84	37.84	-0.77%	728,726
Jul 30, 2025	38.16	38.52	38.00	38.13	38.13	0.26%	1,118,435
Jul 29, 2025	38.19	38.19	38.00	38.03	38.03	-0.05%	1,768,910
Jul 28, 2025	38.16	38.16	37.97	38.05	38.05	-0.73%	798,455
Jul 25, 2025	38.14	38.33	38.10	38.33	38.33	0.16%	555,592
Jul 24, 2025	38.33	38.38	38.27	38.27	38.27	-0.55%	642,396
Jul 23, 2025	38.12	38.48	38.09	38.48	38.48	2.42%	635,666
Jul 22, 2025	37.57	37.63	37.47	37.57	37.57	-0.01%	450,060
Jul 21, 2025	37.63	37.72	37.55	37.58	37.58	0.01%	605,571
Jul 18, 2025	37.76	37.79	37.56	37.57	37.57	-0.50%	461,317
Jul 17, 2025	37.61	37.80	37.57	37.76	37.76	0.59%	523,907
Jul 16, 2025	37.53	37.56	37.19	37.54	37.54	0.13%	1,043,441
Jul 15, 2025	37.70	37.70	37.47	37.49	37.49	-0.45%	697,664
Jul 14, 2025	37.48	37.69	37.45	37.66	37.66	0.21%	4,954,494
Jul 11, 2025	37.59	37.60	37.51	37.58	37.58	-0.56%	689,110
Jul 10, 2025	37.80	37.84	37.74	37.79	37.79	-0.11%	919,455
Jul 9, 2025	37.71	37.83	37.62	37.83	37.83	0.80%	886,178
Jul 8, 2025	37.42	37.60	37.39	37.53	37.53	0.71%	1,516,015
Jul 7, 2025	37.30	37.45	37.21	37.27	37.27	-0.68%	1,046,320
Jul 3, 2025	37.42	37.55	37.41	37.52	37.52	0.37%	453,501
Jul 2, 2025	37.26	37.38	37.18	37.38	37.38	-1.19%	1,733,590
Jul 1, 2025	37.74	37.92	37.64	37.83	37.19	-0.34%	1,101,325
Jun 30, 2025	38.01	38.01	37.90	37.96	37.32	-0.45%	917,400
Jun 27, 2025	37.98	38.53	37.93	38.13	37.49	1.03%	570,884
Jun 26, 2025	37.59	37.74	37.52	37.74	37.11	0.72%	646,247
Jun 25, 2025	37.63	37.63	37.45	37.47	36.84	-0.74%	949,760
Jun 24, 2025	37.68	37.77	37.60	37.75	37.12	0.67%	600,274
Jun 23, 2025	37.31	37.51	37.18	37.50	36.87	0.46%	826,143
Jun 20, 2025	37.74	37.74	37.32	37.33	36.70	-1.03%	643,242
Jun 18, 2025	37.73	37.77	37.40	37.72	37.09	0.35%	1,609,950
Jun 17, 2025	37.70	37.75	37.55	37.59	36.96	-0.70%	497,290
Jun 16, 2025	37.83	38.00	37.82	37.86	37.22	0.52%	486,049
Jun 13, 2025	37.79	37.84	37.58	37.66	37.03	-1.05%	559,284
Jun 12, 2025	37.96	38.11	37.93	38.06	37.42	0.07%	805,011
Jun 11, 2025	38.24	38.26	37.99	38.04	37.40	-0.46%	1,633,449
Jun 10, 2025	38.19	38.24	38.13	38.21	37.57	0.32%	793,049
Jun 9, 2025	38.09	38.20	38.05	38.09	37.45	-0.22%	1,026,806
Jun 6, 2025	38.18	38.24	38.06	38.18	37.53	0.78%	721,008
Jun 5, 2025	37.90	38.00	37.80	37.88	37.24	-0.11%	904,324
Jun 4, 2025	37.89	38.00	37.86	37.92	37.28	0.08%	938,498