EMHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	40.61	40.63	40.56	40.60	40.60	-0.42%	265,428
Jan 30, 2026	40.79	40.79	40.72	40.77	40.56	0.02%	67,923
Jan 29, 2026	40.73	40.76	40.65	40.76	40.55	0.07%	87,689
Jan 28, 2026	40.77	40.78	40.69	40.73	40.52	-0.07%	71,095
Jan 27, 2026	40.75	40.78	40.71	40.76	40.55	0.05%	68,913
Jan 26, 2026	40.69	40.75	40.69	40.74	40.53	0.07%	131,117
Jan 23, 2026	40.61	40.71	40.58	40.71	40.50	0.26%	96,756
Jan 22, 2026	40.56	40.64	40.50	40.61	40.39	0.04%	117,300
Jan 21, 2026	40.44	40.63	40.42	40.59	40.38	0.67%	114,077
Jan 20, 2026	40.31	40.36	40.29	40.32	40.11	-0.40%	133,755
Jan 16, 2026	40.52	40.55	40.44	40.48	40.27	0.02%	286,106
Jan 15, 2026	40.48	40.51	40.45	40.47	40.26	0.17%	85,701
Jan 14, 2026	40.34	40.43	40.33	40.40	40.19	0.05%	61,881
Jan 13, 2026	40.38	40.40	40.34	40.38	40.17	-0.04%	110,839
Jan 12, 2026	40.35	40.45	40.35	40.40	40.18	-0.09%	78,205
Jan 9, 2026	40.37	40.43	40.37	40.43	40.22	0.27%	160,153
Jan 8, 2026	40.29	40.34	40.25	40.32	40.11	-0.12%	180,529
Jan 7, 2026	40.40	40.43	40.35	40.37	40.16	-0.14%	66,146
Jan 6, 2026	40.38	40.43	40.37	40.43	40.21	0.06%	88,538
Jan 5, 2026	40.36	40.43	40.36	40.40	40.19	0.11%	79,263
Jan 2, 2026	40.38	40.38	40.27	40.36	40.14	-0.04%	99,107
Dec 31, 2025	40.47	40.47	40.37	40.37	40.16	-0.12%	78,162
Dec 30, 2025	40.43	40.45	40.40	40.42	40.21	-0.15%	76,332
Dec 29, 2025	40.44	40.49	40.40	40.48	40.27	0.20%	75,807
Dec 26, 2025	40.44	40.47	40.38	40.40	40.19	-0.12%	95,226
Dec 24, 2025	40.39	40.46	40.37	40.45	40.24	0.29%	40,554
Dec 23, 2025	40.31	40.37	40.31	40.33	40.12	0.03%	64,300
Dec 22, 2025	40.32	40.35	40.31	40.32	40.11	0.07%	86,133
Dec 19, 2025	40.30	40.31	40.27	40.29	40.08	-0.44%	73,198
Dec 18, 2025	40.45	40.50	40.39	40.47	40.05	0.37%	131,397
Dec 17, 2025	40.37	40.38	40.31	40.32	39.90	-0.27%	200,343
Dec 16, 2025	40.39	40.44	40.35	40.43	40.01	0.21%	159,002
Dec 15, 2025	40.34	40.37	40.29	40.35	39.93	0.21%	61,048
Dec 12, 2025	40.24	40.32	40.23	40.26	39.84	0.05%	60,280
Dec 11, 2025	40.23	40.26	40.20	40.24	39.82	0.02%	86,927
Dec 10, 2025	40.05	40.24	40.05	40.23	39.81	0.41%	107,210
Dec 9, 2025	40.08	40.11	40.02	40.07	39.65	-0.05%	135,016
Dec 8, 2025	40.22	40.22	40.07	40.09	39.67	-0.39%	58,955
Dec 5, 2025	40.29	40.34	40.22	40.24	39.82	-0.07%	65,463
Dec 4, 2025	40.24	40.28	40.19	40.27	39.85	-0.10%	88,914
Dec 3, 2025	40.24	40.33	40.24	40.31	39.89	0.20%	76,514
Dec 2, 2025	40.11	40.24	40.11	40.23	39.81	0.40%	69,260
Dec 1, 2025	40.05	40.13	40.05	40.07	39.65	-0.72%	70,063
Nov 28, 2025	40.35	40.36	40.33	40.36	39.74	-0.02%	56,692
Nov 26, 2025	40.30	40.40	40.29	40.37	39.75	0.19%	93,071
Nov 25, 2025	40.23	40.32	40.21	40.29	39.67	0.06%	123,436
Nov 24, 2025	40.21	40.28	40.17	40.27	39.65	0.27%	76,896
Nov 21, 2025	40.15	40.21	40.08	40.16	39.54	0.22%	94,603
Nov 20, 2025	40.23	40.28	40.03	40.07	39.45	-0.30%	291,131
Nov 19, 2025	40.16	40.22	40.14	40.19	39.57	0.12%	93,562