EMHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	38.63	38.72	38.55	38.71	38.71	0.10%	90,073
Nov 19, 2024	38.42	38.68	38.42	38.67	38.67	0.57%	64,698
Nov 18, 2024	38.33	38.48	38.32	38.45	38.45	-	63,995
Nov 15, 2024	38.35	38.46	38.30	38.45	38.45	-0.05%	378,418
Nov 14, 2024	38.57	38.61	38.45	38.47	38.47	-0.16%	62,210
Nov 13, 2024	38.62	38.64	38.50	38.53	38.53	-	36,291
Nov 12, 2024	38.61	38.66	38.48	38.53	38.53	-0.64%	101,550
Nov 11, 2024	38.77	38.78	38.72	38.78	38.78	-0.18%	45,799
Nov 8, 2024	38.76	38.85	38.68	38.85	38.85	0.36%	319,221
Nov 7, 2024	38.49	38.77	38.49	38.71	38.71	1.02%	72,429
Nov 6, 2024	38.19	38.40	38.14	38.32	38.32	-0.03%	132,025
Nov 5, 2024	38.20	38.33	38.12	38.33	38.33	0.34%	58,106
Nov 4, 2024	38.28	38.33	38.17	38.20	38.20	0.32%	33,380
Nov 1, 2024	38.27	38.35	38.08	38.08	38.08	-0.86%	37,280
Oct 31, 2024	38.53	38.58	38.41	38.41	38.19	-0.49%	36,154
Oct 30, 2024	38.71	38.74	38.60	38.60	38.37	-0.25%	346,227
Oct 29, 2024	38.63	38.70	38.56	38.70	38.47	0.19%	21,519
Oct 28, 2024	38.60	38.62	38.51	38.62	38.39	0.21%	42,823
Oct 25, 2024	38.60	38.62	38.54	38.54	38.31	0.10%	46,043
Oct 24, 2024	38.44	38.53	38.40	38.50	38.27	0.42%	31,156
Oct 23, 2024	38.41	38.43	38.28	38.34	38.12	-0.31%	24,672
Oct 22, 2024	38.50	38.53	38.44	38.46	38.23	-0.23%	63,571
Oct 21, 2024	38.69	38.69	38.54	38.55	38.32	-0.72%	25,350
Oct 18, 2024	38.80	38.85	38.79	38.83	38.60	0.22%	32,586
Oct 17, 2024	38.86	38.86	38.72	38.75	38.52	-0.83%	101,375
Oct 16, 2024	38.88	39.07	38.87	39.07	38.84	0.59%	83,239
Oct 15, 2024	38.80	38.86	38.76	38.84	38.61	0.23%	27,584
Oct 14, 2024	38.70	38.75	38.65	38.75	38.52	0.21%	46,230
Oct 11, 2024	38.61	38.71	38.60	38.67	38.44	0.16%	29,167
Oct 10, 2024	38.63	38.64	38.51	38.61	38.38	-0.05%	44,009
Oct 9, 2024	38.55	38.68	38.55	38.63	38.40	0.03%	29,004
Oct 8, 2024	38.66	38.67	38.59	38.62	38.39	0.05%	57,742
Oct 7, 2024	38.66	38.69	38.56	38.60	38.37	-0.41%	62,610
Oct 4, 2024	38.68	38.76	38.58	38.76	38.53	-	51,542
Oct 3, 2024	38.74	38.77	38.69	38.76	38.53	-0.04%	28,869
Oct 2, 2024	38.75	38.81	38.71	38.78	38.55	-0.14%	35,107
Oct 1, 2024	38.85	38.86	38.74	38.83	38.60	-0.49%	158,790
Sep 30, 2024	38.94	39.02	38.88	39.02	38.58	0.39%	38,768
Sep 27, 2024	38.84	38.92	38.84	38.87	38.43	0.21%	76,948
Sep 26, 2024	38.82	38.82	38.72	38.79	38.35	0.28%	24,846
Sep 25, 2024	38.79	38.80	38.67	38.68	38.25	-0.22%	37,451
Sep 24, 2024	38.69	38.78	38.66	38.77	38.33	0.30%	37,218
Sep 23, 2024	38.64	38.68	38.57	38.65	38.22	-0.36%	204,760
Sep 20, 2024	38.75	38.80	38.68	38.79	38.35	-0.18%	35,286
Sep 19, 2024	38.78	38.87	38.74	38.86	38.42	0.67%	37,258
Sep 18, 2024	38.58	38.86	38.53	38.60	38.17	-0.16%	65,931
Sep 17, 2024	38.67	38.70	38.58	38.66	38.23	0.10%	63,176
Sep 16, 2024	38.51	38.64	38.46	38.62	38.19	0.52%	58,990
Sep 13, 2024	38.32	38.45	38.32	38.42	37.99	0.37%	86,696
Sep 12, 2024	38.15	38.31	38.12	38.28	37.85	0.26%	135,178
Sep 11, 2024	38.08	38.19	37.94	38.18	37.75	0.18%	103,076
Sep 10, 2024	38.09	38.12	37.97	38.11	37.68	-0.03%	114,232
Sep 9, 2024	38.02	38.16	37.97	38.12	37.69	0.29%	125,619
Sep 6, 2024	38.17	38.27	37.96	38.01	37.58	-0.18%	60,104
Sep 5, 2024	38.07	38.16	38.04	38.08	37.65	0.24%	319,147
Sep 4, 2024	37.84	38.05	37.84	37.99	37.56	0.24%	49,287
Sep 3, 2024	37.97	37.99	37.87	37.90	37.47	-1.20%	92,229
Aug 30, 2024	38.36	38.36	38.25	38.36	37.71	0.26%	41,411
Aug 29, 2024	38.27	38.35	38.19	38.26	37.61	0.07%	41,162
Aug 28, 2024	38.22	38.27	38.13	38.23	37.58	-0.07%	61,065
Aug 27, 2024	38.24	38.31	38.21	38.26	37.61	-0.05%	40,670
Aug 26, 2024	38.30	38.33	38.25	38.28	37.63	-0.23%	40,618
Aug 23, 2024	38.10	38.39	38.08	38.37	37.72	1.00%	51,020
Aug 22, 2024	38.14	38.15	37.97	37.99	37.34	-0.71%	47,909
Aug 21, 2024	38.16	38.30	38.15	38.26	37.61	0.21%	98,533
Aug 20, 2024	38.20	38.23	38.15	38.18	37.53	-0.24%	25,839
Aug 19, 2024	37.91	38.27	37.91	38.27	37.62	1.03%	47,902
Aug 16, 2024	37.97	38.05	37.88	37.88	37.24	-0.11%	103,758
Aug 15, 2024	37.89	37.95	37.82	37.92	37.27	0.18%	79,406
Aug 14, 2024	37.77	37.89	37.77	37.85	37.21	0.16%	30,301
Aug 13, 2024	37.54	37.80	37.54	37.79	37.15	0.43%	26,874
Aug 12, 2024	37.57	37.64	37.53	37.63	36.99	-0.29%	87,096
Aug 9, 2024	37.53	37.74	37.52	37.74	37.10	0.75%	86,093
Aug 8, 2024	37.35	37.48	37.35	37.46	36.82	0.70%	66,772
Aug 7, 2024	37.37	37.42	37.19	37.20	36.57	0.30%	41,183
Aug 6, 2024	37.23	37.27	37.07	37.09	36.46	0.24%	59,018
Aug 5, 2024	36.98	37.29	36.98	37.00	36.37	-1.41%	86,774
Aug 2, 2024	37.46	37.58	37.40	37.53	36.89	-	44,415
Aug 1, 2024	37.55	37.69	37.50	37.53	36.89	-0.87%	85,553
Jul 31, 2024	37.65	37.95	37.64	37.86	37.00	0.77%	581,918
Jul 30, 2024	37.55	37.64	37.49	37.57	36.72	0.08%	27,760
Jul 29, 2024	37.59	37.62	37.52	37.54	36.69	-	20,769
Jul 26, 2024	37.54	37.59	37.50	37.54	36.69	0.64%	17,860
Jul 25, 2024	37.37	37.50	37.30	37.30	36.46	-0.05%	39,008
Jul 24, 2024	37.48	37.50	37.31	37.32	36.48	-0.48%	24,809
Jul 23, 2024	37.54	37.60	37.50	37.50	36.65	-	35,669
Jul 22, 2024	37.45	37.55	37.44	37.50	36.65	0.62%	72,027
Jul 19, 2024	37.27	37.38	37.26	37.27	36.43	-0.27%	19,301
Jul 18, 2024	37.46	37.53	37.35	37.37	36.53	-0.35%	26,164
Jul 17, 2024	37.52	37.55	37.48	37.50	36.65	-0.42%	23,273
Jul 16, 2024	37.60	37.66	37.54	37.66	36.81	0.27%	34,453
Jul 15, 2024	37.62	37.65	37.50	37.56	36.71	-0.21%	152,147
Jul 12, 2024	37.56	37.72	37.56	37.64	36.79	0.19%	27,519
Jul 11, 2024	37.58	37.67	37.52	37.57	36.72	0.32%	39,928
Jul 10, 2024	37.37	37.47	37.31	37.45	36.60	0.59%	59,402
Jul 9, 2024	37.30	37.30	37.22	37.23	36.39	-0.19%	54,744
Jul 8, 2024	37.33	37.34	37.27	37.30	36.46	-0.13%	46,879
Jul 5, 2024	37.20	37.35	37.20	37.35	36.51	0.57%	27,852
Jul 3, 2024	37.03	37.27	37.03	37.14	36.30	0.65%	19,863
Jul 2, 2024	36.76	36.93	36.76	36.90	36.07	0.33%	31,448