EMHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.13	39.38	39.00	39.37	39.37	0.18%	19,626
Apr 1, 2026	39.30	39.41	39.27	39.30	39.30	-0.20%	125,515
Mar 31, 2026	39.27	39.45	39.17	39.38	39.16	1.04%	91,430
Mar 30, 2026	39.14	39.14	38.90	38.98	38.76	-0.01%	111,308
Mar 27, 2026	39.16	39.20	38.96	38.98	38.76	-0.94%	629,855
Mar 26, 2026	39.50	39.62	39.29	39.35	39.13	-0.81%	330,484
Mar 25, 2026	39.59	39.67	39.53	39.67	39.45	0.86%	342,086
Mar 24, 2026	39.36	39.44	39.26	39.33	39.11	-0.47%	61,590
Mar 23, 2026	39.33	39.64	39.32	39.52	39.30	1.01%	181,249
Mar 20, 2026	39.46	39.49	39.08	39.12	38.90	-1.36%	241,220
Mar 19, 2026	39.48	39.66	39.42	39.66	39.44	0.15%	346,151
Mar 18, 2026	39.81	39.82	39.60	39.60	39.38	-0.75%	41,196
Mar 17, 2026	39.83	39.92	39.83	39.90	39.68	0.45%	79,989
Mar 16, 2026	39.75	39.82	39.70	39.72	39.50	0.38%	69,755
Mar 13, 2026	39.91	39.96	39.56	39.57	39.35	-0.55%	276,249
Mar 12, 2026	40.00	40.00	39.78	39.79	39.57	-0.72%	84,952
Mar 11, 2026	40.18	40.19	40.08	40.08	39.86	-0.25%	108,962
Mar 10, 2026	40.24	40.36	40.17	40.18	39.96	0.10%	84,617
Mar 9, 2026	39.80	40.17	39.76	40.14	39.92	0.15%	220,482
Mar 6, 2026	40.11	40.17	39.96	40.08	39.86	-0.77%	348,117
Mar 5, 2026	40.40	40.46	40.28	40.39	40.17	-0.39%	115,320
Mar 4, 2026	40.42	40.59	40.42	40.55	40.33	0.42%	70,249
Mar 3, 2026	40.20	40.41	40.13	40.38	40.16	-0.47%	225,678
Mar 2, 2026	40.45	40.57	40.43	40.57	40.35	-0.69%	132,597
Feb 27, 2026	40.84	40.89	40.82	40.85	40.41	-0.15%	230,066
Feb 26, 2026	40.96	40.96	40.85	40.91	40.47	-0.11%	56,529
Feb 25, 2026	40.93	40.98	40.90	40.96	40.51	0.06%	106,853
Feb 24, 2026	40.92	40.95	40.90	40.93	40.49	-0.02%	49,751
Feb 23, 2026	40.96	40.99	40.90	40.94	40.50	0.02%	126,635
Feb 20, 2026	40.90	40.97	40.88	40.93	40.49	0.10%	199,252
Feb 19, 2026	40.83	40.90	40.83	40.89	40.45	-0.17%	93,353
Feb 18, 2026	40.92	40.98	40.91	40.96	40.52	0.07%	174,538
Feb 17, 2026	40.93	40.95	40.87	40.93	40.49	0.24%	184,813
Feb 13, 2026	40.85	40.92	40.82	40.83	40.39	0.07%	62,133
Feb 12, 2026	40.81	40.87	40.73	40.80	40.36	0.12%	133,424
Feb 11, 2026	40.75	40.77	40.67	40.75	40.31	0.12%	84,382
Feb 10, 2026	40.73	40.77	40.70	40.70	40.26	0.12%	96,896
Feb 9, 2026	40.62	40.74	40.62	40.65	40.21	-0.02%	226,756
Feb 6, 2026	40.62	40.67	40.58	40.66	40.22	0.20%	135,665
Feb 5, 2026	40.52	40.62	40.52	40.58	40.14	0.02%	134,709
Feb 4, 2026	40.63	40.63	40.51	40.57	40.13	0.06%	107,047
Feb 3, 2026	40.62	40.63	40.47	40.55	40.11	-0.14%	113,604
Feb 2, 2026	40.61	40.63	40.56	40.60	40.16	-0.42%	265,428
Jan 30, 2026	40.79	40.79	40.72	40.77	40.12	0.02%	67,923
Jan 29, 2026	40.73	40.76	40.65	40.76	40.11	0.07%	87,689
Jan 28, 2026	40.77	40.78	40.69	40.73	40.08	-0.07%	71,095
Jan 27, 2026	40.75	40.78	40.71	40.76	40.11	0.05%	68,913
Jan 26, 2026	40.69	40.75	40.69	40.74	40.09	0.07%	131,117
Jan 23, 2026	40.61	40.71	40.58	40.71	40.06	0.26%	96,756
Jan 22, 2026	40.56	40.64	40.50	40.61	39.96	0.04%	117,300