Home

Heritage Distilling Holding Company, Inc. - Common Stock (CASK)

0.4872
+0.0022 (0.45%)
NASDAQ · Last Trade: Jul 23rd, 2:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Heritage Distilling Holding Company, Inc. - Common Stock (CASK)

DateOpenHighLowCloseVolumeAdjusted Close
7/22/20250.470.490.440.49578,4330.49
7/21/20250.440.520.430.48805,2050.48
7/18/20250.440.540.410.431,673,7900.43
7/17/20250.460.460.400.424,805,4880.42
7/16/20250.480.550.450.47810,0020.47
7/15/20250.560.590.460.48441,8300.48
7/14/20250.560.600.530.57355,6290.57
7/11/20250.480.680.470.581,769,8640.58
7/10/20250.430.490.420.48345,9010.48
7/09/20250.390.440.380.44212,9960.44
7/08/20250.400.410.390.3980,3050.39
7/07/20250.430.440.400.41116,1640.41
7/03/20250.420.460.410.43130,9680.43
7/02/20250.400.420.380.42106,3930.42
7/01/20250.400.430.400.41375,8590.41
6/30/20250.390.410.380.4199,7450.41
6/27/20250.360.390.340.38256,2370.38
6/26/20250.430.430.270.38616,0750.38
6/25/20250.450.460.430.44231,3050.44
6/24/20250.430.500.430.46130,9440.46
6/23/20250.450.480.410.43238,6170.43
6/20/20250.460.480.450.46244,8460.46
6/18/20250.500.520.450.46329,5380.46
6/17/20250.520.540.490.51116,2610.51
6/16/20250.500.550.460.52675,6700.52
6/13/20250.510.530.460.51271,9350.51
6/12/20250.540.640.480.50973,6660.50
6/11/20250.550.560.510.54184,9540.54
6/10/20250.540.560.540.54147,1080.54
6/09/20250.600.600.540.54807,2500.54
6/06/20250.650.690.590.61489,6070.61
6/05/20250.610.740.610.67979,7550.67
6/04/20250.650.670.580.64518,8380.64
6/03/20250.640.700.610.68863,4330.68
6/02/20250.580.730.570.704,475,6090.70
5/30/20250.600.650.560.56332,9750.56
5/29/20250.540.670.510.62546,6440.62
5/28/20250.550.550.510.55218,9820.55
5/27/20250.550.580.530.55266,4980.55
5/23/20250.550.550.500.54154,5050.54
5/22/20250.500.550.500.53132,6280.53
5/21/20250.520.550.500.50154,6590.50
5/20/20250.550.550.500.52333,7790.52
5/19/20250.500.600.500.55923,1610.55
5/16/20250.550.560.480.51577,8160.51
5/15/20250.570.710.570.625,460,6310.62
5/14/20250.570.610.560.60475,2960.60
5/13/20250.560.580.550.5552,7460.55
5/12/20250.550.590.520.59294,7810.59
5/09/20250.530.560.500.55177,4750.55
5/08/20250.500.530.480.53263,2820.53
5/07/20250.480.500.470.5091,5380.50
5/06/20250.440.480.440.48123,5530.48
5/05/20250.470.490.400.45169,4880.45
5/02/20250.470.490.440.46442,6980.46
5/01/20250.510.550.470.49515,9380.49
4/30/20250.540.560.480.53320,1130.53
4/29/20250.580.600.470.521,029,2790.52
4/28/20250.670.680.570.582,006,0170.58
4/25/20250.640.640.580.5867,4450.58
4/24/20250.650.660.610.6181,1340.61
4/23/20250.560.650.550.64227,9280.64