HEWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.06	45.31	45.06	45.25	45.25	2.10%	16,622
Jun 26, 2025	44.04	44.32	43.98	44.32	44.32	1.56%	21,484
Jun 25, 2025	43.84	43.84	43.59	43.64	43.64	-0.05%	13,505
Jun 24, 2025	43.62	43.68	43.54	43.67	43.67	0.02%	4,780
Jun 23, 2025	43.48	43.69	43.35	43.66	43.66	0.36%	6,706
Jun 20, 2025	43.60	43.60	43.48	43.50	43.50	-1.00%	6,995
Jun 18, 2025	43.94	44.08	43.88	43.94	43.94	1.01%	12,163
Jun 17, 2025	43.63	43.72	43.49	43.50	43.50	-0.98%	1,955
Jun 16, 2025	43.77	44.00	43.72	43.93	43.93	0.92%	18,060
Jun 13, 2025	43.63	43.78	43.50	43.53	43.53	-0.64%	9,568
Jun 12, 2025	43.55	43.86	43.55	43.81	43.81	0.02%	12,544
Jun 11, 2025	44.06	44.06	43.74	43.80	43.80	-0.43%	82,754
Jun 10, 2025	44.17	44.17	43.85	43.99	43.99	0.25%	9,596
Jun 9, 2025	43.05	44.00	43.05	43.88	43.88	-0.07%	17,894
Jun 6, 2025	43.97	44.03	43.84	43.91	43.91	1.46%	34,264
Jun 5, 2025	43.01	43.43	43.01	43.28	43.28	-0.48%	87,316
Jun 4, 2025	43.55	43.65	43.42	43.49	43.49	-0.89%	13,370
Jun 3, 2025	43.70	43.90	43.67	43.88	43.88	-0.25%	111,442
Jun 2, 2025	43.61	43.99	43.50	43.99	43.99	0.48%	11,999
May 30, 2025	43.76	43.84	43.45	43.78	43.78	0.05%	54,696
May 29, 2025	43.79	43.87	43.61	43.76	43.76	-0.02%	30,630
May 28, 2025	43.84	43.84	43.70	43.77	43.77	-1.53%	12,910
May 27, 2025	43.74	44.48	43.74	44.45	44.45	4.29%	47,387
May 23, 2025	42.40	42.76	42.40	42.62	42.62	-0.19%	20,308
May 22, 2025	42.05	42.87	42.05	42.70	42.70	0.12%	69,979
May 21, 2025	42.91	43.02	42.55	42.65	42.65	-1.23%	105,277
May 20, 2025	43.24	43.29	43.08	43.18	43.18	0.40%	117,894
May 19, 2025	43.01	43.06	42.79	43.01	43.01	-0.67%	62,945
May 16, 2025	43.18	43.35	43.03	43.30	43.30	0.30%	13,954
May 15, 2025	42.85	43.17	42.85	43.17	43.17	0.47%	25,075
May 14, 2025	43.33	43.33	42.82	42.97	42.97	-1.42%	134,967
May 13, 2025	43.53	43.79	43.48	43.59	43.59	-1.40%	40,651
May 12, 2025	43.81	44.29	43.74	44.21	44.21	3.22%	216,835
May 9, 2025	42.85	43.01	42.71	42.83	42.83	-0.44%	14,040
May 8, 2025	42.00	43.13	42.00	43.02	43.02	1.63%	31,345
May 7, 2025	42.27	42.52	42.13	42.33	42.33	0.14%	95,029
May 6, 2025	42.28	42.51	42.22	42.27	42.27	-0.70%	97,080
May 5, 2025	42.65	42.79	42.52	42.57	42.57	-0.42%	48,471
May 2, 2025	42.36	42.75	42.12	42.75	42.75	0.61%	20,682
May 1, 2025	42.21	42.67	42.21	42.49	42.49	1.17%	67,026
Apr 30, 2025	41.41	42.00	41.20	42.00	42.00	0.19%	168,463
Apr 29, 2025	41.72	42.01	41.61	41.92	41.92	0.48%	39,845
Apr 28, 2025	41.65	41.83	41.54	41.72	41.72	0.51%	57,197
Apr 25, 2025	41.20	41.56	41.20	41.51	41.51	1.87%	7,730
Apr 24, 2025	40.39	41.05	40.39	40.75	40.75	0.10%	5,619
Apr 23, 2025	40.46	40.88	40.46	40.71	40.71	2.21%	31,892
Apr 22, 2025	39.59	40.11	39.59	39.83	39.83	2.36%	24,384
Apr 21, 2025	39.15	39.28	38.57	38.91	38.91	-1.84%	45,941
Apr 17, 2025	39.49	39.81	39.49	39.64	39.64	2.72%	17,299
Apr 16, 2025	38.96	39.22	38.40	38.59	38.59	-1.96%	32,710