EMHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	38.09	38.09	37.90	37.98	37.98	-0.18%	66,499
Dec 30, 2024	38.05	38.13	38.02	38.05	38.05	-0.18%	33,814
Dec 27, 2024	38.10	38.14	38.02	38.12	38.03	-0.26%	62,234
Dec 26, 2024	38.13	38.25	38.11	38.22	38.13	-0.03%	95,284
Dec 24, 2024	38.11	38.25	38.10	38.23	38.14	0.31%	24,387
Dec 23, 2024	38.14	38.15	38.03	38.11	38.02	-0.03%	41,691
Dec 20, 2024	38.06	38.21	38.01	38.12	38.03	0.69%	44,604
Dec 19, 2024	38.10	38.11	37.86	37.86	37.77	-0.26%	97,490
Dec 18, 2024	38.45	38.47	37.96	37.96	37.87	-1.99%	53,190
Dec 17, 2024	38.69	38.78	38.69	38.73	38.41	-0.13%	49,634
Dec 16, 2024	38.76	38.80	38.69	38.78	38.46	0.13%	53,783
Dec 13, 2024	38.85	38.85	38.72	38.73	38.41	-0.27%	48,474
Dec 12, 2024	38.94	38.94	38.84	38.84	38.51	-0.28%	52,321
Dec 11, 2024	38.96	39.01	38.91	38.95	38.62	0.12%	44,572
Dec 10, 2024	38.96	38.97	38.89	38.90	38.58	-0.17%	64,922
Dec 9, 2024	38.98	39.00	38.95	38.97	38.64	-0.09%	41,418
Dec 6, 2024	38.98	39.00	38.95	39.00	38.67	0.28%	48,242
Dec 5, 2024	38.83	38.92	38.82	38.89	38.57	0.08%	47,195
Dec 4, 2024	38.75	38.86	38.75	38.86	38.54	0.23%	89,401
Dec 3, 2024	38.77	38.79	38.74	38.77	38.45	0.05%	144,240
Dec 2, 2024	38.82	38.84	38.68	38.75	38.43	-0.59%	46,783
Nov 29, 2024	38.92	39.01	38.92	38.98	38.45	0.16%	32,272
Nov 27, 2024	38.91	38.97	38.89	38.92	38.39	0.20%	44,513
Nov 26, 2024	38.79	38.84	38.76	38.84	38.31	-0.08%	38,806
Nov 25, 2024	38.84	38.95	38.84	38.87	38.34	0.52%	58,804
Nov 22, 2024	38.67	38.80	38.65	38.67	38.14	-0.03%	73,624
Nov 21, 2024	38.74	38.77	38.68	38.68	38.15	-0.08%	47,368
Nov 20, 2024	38.63	38.72	38.55	38.71	38.18	0.10%	90,073
Nov 19, 2024	38.42	38.68	38.42	38.67	38.14	0.57%	64,698
Nov 18, 2024	38.33	38.48	38.32	38.45	37.93	-	63,995
Nov 15, 2024	38.35	38.46	38.30	38.45	37.93	-0.05%	378,418
Nov 14, 2024	38.57	38.61	38.45	38.47	37.95	-0.16%	62,210
Nov 13, 2024	38.62	38.64	38.50	38.53	38.01	-	36,291
Nov 12, 2024	38.61	38.66	38.48	38.53	38.01	-0.64%	101,550
Nov 11, 2024	38.77	38.78	38.72	38.78	38.25	-0.18%	45,799
Nov 8, 2024	38.76	38.85	38.68	38.85	38.32	0.36%	319,221
Nov 7, 2024	38.49	38.77	38.49	38.71	38.18	1.02%	72,429
Nov 6, 2024	38.19	38.40	38.14	38.32	37.80	-0.03%	132,025
Nov 5, 2024	38.20	38.33	38.12	38.33	37.81	0.34%	58,106
Nov 4, 2024	38.28	38.33	38.17	38.20	37.68	0.32%	33,380
Nov 1, 2024	38.27	38.35	38.08	38.08	37.56	-0.86%	37,280
Oct 31, 2024	38.53	38.58	38.41	38.41	37.67	-0.49%	36,154
Oct 30, 2024	38.71	38.74	38.60	38.60	37.85	-0.25%	346,227
Oct 29, 2024	38.63	38.70	38.56	38.70	37.94	0.19%	21,519
Oct 28, 2024	38.60	38.62	38.51	38.62	37.87	0.21%	42,823
Oct 25, 2024	38.60	38.62	38.54	38.54	37.79	0.10%	46,043
Oct 24, 2024	38.44	38.53	38.40	38.50	37.75	0.42%	31,156
Oct 23, 2024	38.41	38.43	38.28	38.34	37.60	-0.31%	24,672
Oct 22, 2024	38.50	38.53	38.44	38.46	37.71	-0.23%	63,571
Oct 21, 2024	38.69	38.69	38.54	38.55	37.80	-0.72%	25,350
Oct 18, 2024	38.80	38.85	38.79	38.83	38.08	0.22%	32,586
Oct 17, 2024	38.86	38.86	38.72	38.75	37.99	-0.83%	101,375
Oct 16, 2024	38.88	39.07	38.87	39.07	38.31	0.59%	83,239
Oct 15, 2024	38.80	38.86	38.76	38.84	38.09	0.23%	27,584
Oct 14, 2024	38.70	38.75	38.65	38.75	38.00	0.21%	46,230
Oct 11, 2024	38.61	38.71	38.60	38.67	37.92	0.16%	29,167
Oct 10, 2024	38.63	38.64	38.51	38.61	37.86	-0.05%	44,009
Oct 9, 2024	38.55	38.68	38.55	38.63	37.88	0.03%	29,004
Oct 8, 2024	38.66	38.67	38.59	38.62	37.87	0.05%	57,742
Oct 7, 2024	38.66	38.69	38.56	38.60	37.85	-0.41%	62,610
Oct 4, 2024	38.68	38.76	38.58	38.76	38.01	-	51,542
Oct 3, 2024	38.74	38.77	38.69	38.76	38.01	-0.04%	28,869
Oct 2, 2024	38.75	38.81	38.71	38.78	38.02	-0.14%	35,107
Oct 1, 2024	38.85	38.86	38.74	38.83	38.08	-0.49%	158,790
Sep 30, 2024	38.94	39.02	38.88	39.02	38.06	0.39%	38,768
Sep 27, 2024	38.84	38.92	38.84	38.87	37.91	0.21%	76,948
Sep 26, 2024	38.82	38.82	38.72	38.79	37.83	0.28%	24,846
Sep 25, 2024	38.79	38.80	38.67	38.68	37.73	-0.22%	37,451
Sep 24, 2024	38.69	38.78	38.66	38.77	37.81	0.30%	37,218
Sep 23, 2024	38.64	38.68	38.57	38.65	37.70	-0.36%	204,760
Sep 20, 2024	38.75	38.80	38.68	38.79	37.83	-0.18%	35,286
Sep 19, 2024	38.78	38.87	38.74	38.86	37.90	0.67%	37,258
Sep 18, 2024	38.58	38.86	38.53	38.60	37.65	-0.16%	65,931
Sep 17, 2024	38.67	38.70	38.58	38.66	37.71	0.10%	63,176
Sep 16, 2024	38.51	38.64	38.46	38.62	37.67	0.52%	58,990
Sep 13, 2024	38.32	38.45	38.32	38.42	37.47	0.37%	86,696
Sep 12, 2024	38.15	38.31	38.12	38.28	37.34	0.26%	135,178
Sep 11, 2024	38.08	38.19	37.94	38.18	37.24	0.18%	103,076
Sep 10, 2024	38.09	38.12	37.97	38.11	37.17	-0.03%	114,232
Sep 9, 2024	38.02	38.16	37.97	38.12	37.18	0.29%	125,619
Sep 6, 2024	38.17	38.27	37.96	38.01	37.07	-0.18%	60,104
Sep 5, 2024	38.07	38.16	38.04	38.08	37.14	0.24%	319,147
Sep 4, 2024	37.84	38.05	37.84	37.99	37.05	0.24%	49,287
Sep 3, 2024	37.97	37.99	37.87	37.90	36.96	-1.20%	92,229
Aug 30, 2024	38.36	38.36	38.25	38.36	37.19	0.26%	41,411
Aug 29, 2024	38.27	38.35	38.19	38.26	37.10	0.07%	41,162
Aug 28, 2024	38.22	38.27	38.13	38.23	37.07	-0.07%	61,065
Aug 27, 2024	38.24	38.31	38.21	38.26	37.10	-0.05%	40,670
Aug 26, 2024	38.30	38.33	38.25	38.28	37.12	-0.23%	40,618
Aug 23, 2024	38.10	38.39	38.08	38.37	37.20	1.00%	51,020
Aug 22, 2024	38.14	38.15	37.97	37.99	36.83	-0.71%	47,909
Aug 21, 2024	38.16	38.30	38.15	38.26	37.10	0.21%	98,533
Aug 20, 2024	38.20	38.23	38.15	38.18	37.02	-0.24%	25,839
Aug 19, 2024	37.91	38.27	37.91	38.27	37.11	1.03%	47,902
Aug 16, 2024	37.97	38.05	37.88	37.88	36.73	-0.11%	103,758
Aug 15, 2024	37.89	37.95	37.82	37.92	36.77	0.18%	79,406
Aug 14, 2024	37.77	37.89	37.77	37.85	36.70	0.16%	30,301
Aug 13, 2024	37.54	37.80	37.54	37.79	36.64	0.43%	26,874
Aug 12, 2024	37.57	37.64	37.53	37.63	36.49	-0.29%	87,096
Aug 9, 2024	37.53	37.74	37.52	37.74	36.59	0.75%	86,093