(HEFA)
CBOE: HEFA
· Real-Time Price · USD
39.05
0.11 (0.28%)
At close: Aug 15, 2025, 11:37 AM
HEFA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 38.73 | 38.96 | 38.71 | 38.94 | n/a | 0.49% | 343,367 |
Aug 13, 2025 | 38.73 | 38.82 | 38.66 | 38.75 | 38.75 | 0.18% | 357,400 |
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% | 553,000 |
Aug 6, 2025 | 37.84 | 37.87 | 37.78 | 37.80 | 37.80 | 0.11% | 480,100 |
Aug 5, 2025 | 37.84 | 37.86 | 37.67 | 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 | -1.69% | 1,169,916 |
Jul 31, 2025 | 38.07 | 38.08 | 37.74 | 37.84 | 37.84 | -0.76% | 728,726 |
Jul 30, 2025 | 38.16 | 38.52 | 37.99 | 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% | 798,500 |
Jul 25, 2025 | 38.14 | 38.33 | 38.10 | 38.33 | 38.33 | 0.16% | 555,600 |
Jul 24, 2025 | 38.33 | 38.38 | 38.27 | 38.27 | 38.27 | -0.55% | 642,400 |
Jul 23, 2025 | 38.12 | 38.48 | 38.09 | 38.48 | 38.48 | 2.42% | 635,700 |
Jul 22, 2025 | 37.57 | 37.63 | 37.47 | 37.57 | 37.57 | -0.03% | 450,100 |
Jul 21, 2025 | 37.63 | 37.72 | 37.55 | 37.58 | 37.58 | 0.03% | 605,600 |
Jul 18, 2025 | 37.76 | 37.79 | 37.56 | 37.57 | 37.57 | -0.50% | 461,317 |