(HEFA)
36.95
-0.29 (-0.78%)
At close: Mar 04, 2025, 3:59 PM
36.96
0.01%
After-hours: Mar 04, 2025, 08:00 PM EST
HEFA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 37.63 | 37.78 | 37.04 | 37.24 | 0.09 | 0.24% | 2,919,624 |
| Feb 28, 2025 | 37.04 | 37.15 | 36.78 | 37.15 | 0.23 | 0.62% | 5,894,300 |
| Feb 27, 2025 | 37.19 | 37.23 | 36.89 | 36.92 | -0.16 | -0.43% | 32,112,627 |
| Feb 26, 2025 | 37.20 | 37.33 | 36.99 | 37.08 | 0.10 | 0.27% | 1,227,200 |
| Feb 25, 2025 | 37.14 | 37.14 | 36.81 | 36.98 | 0.18 | 0.49% | 614,600 |
| Feb 24, 2025 | 36.96 | 36.96 | 36.71 | 36.80 | 0.02 | 0.05% | 692,000 |
| Feb 21, 2025 | 37.05 | 37.05 | 36.69 | 36.78 | -0.15 | -0.41% | 1,067,901 |
| Feb 20, 2025 | 37.05 | 37.05 | 36.83 | 36.93 | -0.10 | -0.27% | 780,803 |
| Feb 19, 2025 | 37.08 | 37.11 | 36.97 | 37.03 | -0.43 | -1.15% | 942,642 |
| Feb 18, 2025 | 37.42 | 37.46 | 37.34 | 37.46 | 0.35 | 0.94% | 809,649 |
| Feb 14, 2025 | 37.27 | 37.27 | 37.07 | 37.11 | -0.09 | -0.24% | 905,400 |
| Feb 13, 2025 | 37.31 | 37.31 | 37.08 | 37.20 | 0.18 | 0.49% | 997,200 |
| Feb 12, 2025 | 36.74 | 37.03 | 36.68 | 37.02 | 0.21 | 0.57% | 1,156,800 |
| Feb 11, 2025 | 36.70 | 36.81 | 36.63 | 36.81 | 0.10 | 0.27% | 674,739 |
| Feb 10, 2025 | 36.68 | 36.71 | 36.57 | 36.71 | 0.32 | 0.88% | 550,300 |
| Feb 7, 2025 | 36.72 | 36.72 | 36.37 | 36.39 | -0.23 | -0.63% | 2,849,704 |
| Feb 6, 2025 | 36.67 | 36.72 | 36.53 | 36.62 | 0.19 | 0.52% | 798,948 |
| Feb 5, 2025 | 36.30 | 36.46 | 36.18 | 36.43 | 0.18 | 0.50% | 882,400 |
| Feb 4, 2025 | 36.21 | 36.29 | 36.15 | 36.25 | 0.19 | 0.53% | 557,600 |
| Feb 3, 2025 | 35.94 | 36.21 | 35.88 | 36.06 | -0.34 | -0.93% | 702,603 |
| Jan 31, 2025 | 36.67 | 36.67 | 36.36 | 36.40 | -0.19 | -0.52% | 565,700 |
| Jan 30, 2025 | 36.50 | 36.70 | 36.45 | 36.59 | 0.32 | 0.88% | 509,246 |
| Jan 29, 2025 | 36.32 | 36.35 | 36.16 | 36.27 | 0.06 | 0.17% | 842,003 |
| Jan 28, 2025 | 36.24 | 36.25 | 36.02 | 36.21 | 0.12 | 0.33% | 698,978 |
| Jan 27, 2025 | 35.86 | 36.09 | 35.83 | 36.09 | -0.05 | -0.14% | 492,441 |
| Jan 24, 2025 | 36.22 | 36.22 | 36.11 | 36.14 | -0.01 | -0.03% | 602,600 |
| Jan 23, 2025 | 35.98 | 36.15 | 35.92 | 36.15 | 0.27 | 0.75% | 624,200 |
| Jan 22, 2025 | 36.01 | 36.01 | 35.86 | 35.88 | 0.01 | 0.03% | 595,215 |
| Jan 21, 2025 | 35.69 | 35.87 | 35.69 | 35.87 | 0.31 | 0.87% | 1,417,500 |
| Jan 17, 2025 | 35.54 | 35.60 | 35.47 | 35.56 | 0.30 | 0.85% | 682,600 |
| Jan 16, 2025 | 35.26 | 35.33 | 35.18 | 35.26 | 0.12 | 0.34% | 821,200 |
| Jan 15, 2025 | 35.12 | 35.23 | 35.03 | 35.14 | 0.31 | 0.89% | 1,131,600 |
| Jan 14, 2025 | 34.90 | 34.90 | 34.69 | 34.83 | -0.03 | -0.09% | 753,100 |
| Jan 13, 2025 | 34.51 | 34.86 | 34.50 | 34.86 | -0.06 | -0.17% | 711,200 |
| Jan 10, 2025 | 35.13 | 35.13 | 34.81 | 34.92 | -0.33 | -0.94% | 1,459,900 |
| Jan 8, 2025 | 35.16 | 35.28 | 34.94 | 35.25 | 0.08 | 0.23% | 479,000 |
| Jan 7, 2025 | 35.37 | 35.37 | 35.09 | 35.17 | 0.09 | 0.26% | 493,000 |
| Jan 6, 2025 | 35.04 | 35.25 | 35.01 | 35.08 | 0.22 | 0.63% | 607,811 |
| Jan 3, 2025 | 34.85 | 34.91 | 34.75 | 34.86 | -0.01 | -0.03% | 1,193,600 |
| Jan 2, 2025 | 34.89 | 35.03 | 34.76 | 34.87 | 0.12 | 0.35% | 977,828 |
| Dec 31, 2024 | 34.85 | 34.85 | 34.68 | 34.75 | 0.11 | 0.32% | 831,700 |
| Dec 30, 2024 | 34.73 | 34.75 | 34.53 | 34.64 | -0.20 | -0.57% | 427,100 |
| Dec 27, 2024 | 34.77 | 34.92 | 34.77 | 34.84 | -0.10 | -0.29% | 939,600 |
| Dec 26, 2024 | 34.96 | 35.00 | 34.80 | 34.94 | 0.16 | 0.46% | 779,300 |
| Dec 24, 2024 | 34.63 | 34.80 | 34.55 | 34.78 | 0.18 | 0.52% | 552,430 |
| Dec 23, 2024 | 34.47 | 34.61 | 34.33 | 34.60 | 0.33 | 0.96% | 667,525 |
| Dec 20, 2024 | 34.03 | 34.49 | 34.01 | 34.27 | -0.73 | -2.09% | 1,188,426 |
| Dec 19, 2024 | 35.19 | 35.19 | 34.98 | 35.00 | 0.09 | 0.26% | 625,000 |
| Dec 18, 2024 | 35.42 | 35.55 | 34.90 | 34.91 | -0.54 | -1.52% | 951,625 |
| Dec 17, 2024 | 35.45 | 35.54 | 35.41 | 35.45 | -0.07 | -0.20% | 1,050,200 |