EMHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	39.07	39.12	39.04	39.09	39.09	-	36,338
Jul 25, 2025	38.99	39.09	38.98	39.09	39.09	0.26%	31,365
Jul 24, 2025	38.91	39.03	38.90	38.99	38.99	0.03%	51,083
Jul 23, 2025	38.95	38.98	38.89	38.98	38.98	0.17%	28,251
Jul 22, 2025	38.83	38.95	38.82	38.92	38.92	0.22%	120,890
Jul 21, 2025	38.83	38.91	38.82	38.83	38.83	0.31%	115,300
Jul 18, 2025	38.71	38.74	38.70	38.71	38.71	0.13%	28,746
Jul 17, 2025	38.60	38.67	38.59	38.66	38.66	0.13%	43,376
Jul 16, 2025	38.58	38.63	38.51	38.61	38.61	0.04%	75,677
Jul 15, 2025	38.72	38.72	38.56	38.59	38.59	-0.24%	25,597
Jul 14, 2025	38.67	38.71	38.65	38.69	38.69	0.05%	183,268
Jul 11, 2025	38.75	38.75	38.65	38.67	38.67	-0.31%	35,969
Jul 10, 2025	38.79	38.82	38.74	38.79	38.79	-0.08%	25,531
Jul 9, 2025	38.67	38.83	38.67	38.82	38.82	0.62%	71,732
Jul 8, 2025	38.66	38.66	38.55	38.58	38.58	-0.36%	28,612
Jul 7, 2025	38.78	38.79	38.67	38.72	38.72	-0.41%	194,274
Jul 3, 2025	38.76	38.91	38.76	38.88	38.88	0.31%	16,864
Jul 2, 2025	38.71	38.78	38.70	38.76	38.76	-0.23%	66,146
Jul 1, 2025	38.79	38.86	38.73	38.85	38.85	-0.31%	133,899
Jun 30, 2025	38.88	38.97	38.88	38.97	38.76	0.41%	59,575
Jun 27, 2025	38.74	38.83	38.73	38.81	38.60	0.05%	45,871
Jun 26, 2025	38.71	38.80	38.68	38.79	38.58	0.28%	76,480
Jun 25, 2025	38.62	38.69	38.59	38.68	38.47	-0.05%	44,818
Jun 24, 2025	38.52	38.71	38.52	38.70	38.49	0.62%	61,426
Jun 23, 2025	38.34	38.48	38.33	38.46	38.25	0.23%	20,920
Jun 20, 2025	38.32	38.39	38.28	38.37	38.16	0.16%	59,531
Jun 18, 2025	38.37	38.37	38.24	38.31	38.10	0.03%	41,056
Jun 17, 2025	38.34	38.36	38.30	38.30	38.09	-0.08%	39,506
Jun 16, 2025	38.32	38.44	38.30	38.33	38.12	0.15%	35,373
Jun 13, 2025	38.34	38.34	38.23	38.27	38.06	-0.44%	29,037
Jun 12, 2025	38.40	38.45	38.40	38.44	38.23	-0.03%	24,887
Jun 11, 2025	38.43	38.48	38.41	38.45	38.24	0.10%	42,562
Jun 10, 2025	38.29	38.41	38.27	38.41	38.20	0.62%	67,658
Jun 9, 2025	38.14	38.25	38.14	38.18	37.97	0.25%	80,608
Jun 6, 2025	38.13	38.15	38.08	38.08	37.87	-0.03%	79,517
Jun 5, 2025	38.24	38.24	38.05	38.09	37.88	-0.29%	72,015
Jun 4, 2025	38.19	38.27	38.18	38.20	37.99	0.13%	129,702
Jun 3, 2025	38.08	38.16	37.98	38.15	37.94	0.34%	61,361
Jun 2, 2025	37.97	38.06	37.92	38.02	37.81	-0.55%	53,345
May 30, 2025	38.17	38.23	38.12	38.23	37.81	0.10%	31,390
May 29, 2025	38.27	38.27	38.17	38.19	37.77	0.03%	29,228
May 28, 2025	38.20	38.23	38.11	38.18	37.76	-0.13%	45,195
May 27, 2025	38.21	38.28	38.16	38.23	37.81	0.45%	77,575
May 23, 2025	38.01	38.09	37.96	38.06	37.64	0.09%	63,454
May 22, 2025	37.94	38.11	37.92	38.03	37.60	0.36%	55,115
May 21, 2025	38.11	38.18	37.89	37.89	37.47	-0.89%	193,591
May 20, 2025	38.27	38.27	38.11	38.23	37.81	-0.31%	518,868
May 19, 2025	38.12	38.36	38.12	38.35	37.92	0.16%	51,270
May 16, 2025	38.29	38.32	38.20	38.29	37.86	0.37%	48,172
May 15, 2025	38.11	38.25	38.08	38.15	37.73	0.08%	71,855