EMHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	37.97	38.15	37.94	38.15	38.15	0.55%	30,797
Apr 24, 2025	37.72	37.95	37.69	37.94	37.94	0.90%	82,596
Apr 23, 2025	37.91	37.91	37.49	37.60	37.60	0.40%	56,710
Apr 22, 2025	37.38	37.52	37.23	37.45	37.45	1.16%	72,417
Apr 21, 2025	37.36	37.36	36.91	37.02	37.02	-1.07%	281,908
Apr 17, 2025	37.37	37.47	37.29	37.42	37.42	0.43%	101,729
Apr 16, 2025	37.21	37.31	37.11	37.26	37.26	0.08%	44,725
Apr 15, 2025	37.21	37.32	37.16	37.23	37.23	0.30%	44,620
Apr 14, 2025	37.17	37.21	36.96	37.12	37.12	1.37%	33,298
Apr 11, 2025	36.47	36.75	36.19	36.62	36.62	0.49%	139,521
Apr 10, 2025	36.86	36.89	36.25	36.44	36.44	-2.23%	55,134
Apr 9, 2025	35.89	37.56	35.79	37.27	37.27	2.96%	200,720
Apr 8, 2025	36.83	36.94	36.09	36.20	36.20	-0.55%	140,668
Apr 7, 2025	36.46	37.39	36.20	36.40	36.40	-1.44%	144,476
Apr 4, 2025	37.26	37.33	36.93	36.93	36.93	-1.94%	190,426
Apr 3, 2025	37.78	37.84	37.66	37.66	37.66	-1.09%	52,327
Apr 2, 2025	38.06	38.10	38.00	38.07	38.07	-0.04%	60,860
Apr 1, 2025	38.04	38.13	38.04	38.09	38.09	-0.37%	73,716
Mar 31, 2025	38.05	38.25	38.05	38.23	38.01	0.03%	53,334
Mar 28, 2025	38.32	38.34	38.19	38.22	38.00	-0.08%	36,733
Mar 27, 2025	38.29	38.32	38.25	38.25	38.03	-0.22%	278,831
Mar 26, 2025	38.50	38.50	38.33	38.34	38.11	-0.53%	92,728
Mar 25, 2025	38.50	38.56	38.48	38.54	38.32	0.17%	48,755
Mar 24, 2025	38.49	38.49	38.42	38.48	38.25	0.22%	65,868
Mar 21, 2025	38.43	38.44	38.33	38.39	38.17	-0.39%	44,597
Mar 20, 2025	38.61	38.68	38.51	38.54	38.32	-0.16%	55,387
Mar 19, 2025	38.45	38.62	38.43	38.60	38.38	0.30%	52,213
Mar 18, 2025	38.44	38.50	38.37	38.49	38.26	0.07%	25,580
Mar 17, 2025	38.43	38.48	38.39	38.46	38.24	0.10%	260,940
Mar 14, 2025	38.37	38.44	38.36	38.42	38.20	0.23%	169,460
Mar 13, 2025	38.42	38.42	38.31	38.33	38.11	-0.22%	260,018
Mar 12, 2025	38.48	38.53	38.40	38.42	38.19	0.20%	366,399
Mar 11, 2025	38.46	38.47	38.33	38.34	38.12	-0.21%	245,367
Mar 10, 2025	38.53	38.55	38.38	38.42	38.20	-0.31%	104,520
Mar 7, 2025	38.51	38.58	38.45	38.54	38.32	0.26%	78,595
Mar 6, 2025	38.49	38.51	38.41	38.44	38.22	-0.49%	114,784
Mar 5, 2025	38.65	38.76	38.56	38.63	38.41	0.10%	191,164
Mar 4, 2025	38.61	38.69	38.51	38.59	38.37	-0.13%	110,265
Mar 3, 2025	38.68	38.75	38.57	38.64	38.42	-0.74%	96,183
Feb 28, 2025	38.79	38.95	38.68	38.93	38.49	0.54%	158,116
Feb 27, 2025	38.83	38.84	38.71	38.72	38.29	-0.33%	353,940
Feb 26, 2025	38.84	38.88	38.80	38.85	38.41	0.21%	37,015
Feb 25, 2025	38.77	38.81	38.68	38.77	38.33	0.31%	81,636
Feb 24, 2025	38.68	38.72	38.64	38.65	38.22	-	112,505
Feb 21, 2025	38.72	38.75	38.63	38.65	38.22	-0.03%	102,515
Feb 20, 2025	38.59	38.66	38.53	38.66	38.23	0.21%	73,234
Feb 19, 2025	38.54	38.60	38.53	38.58	38.15	-0.13%	60,415
Feb 18, 2025	38.83	38.83	38.60	38.63	38.20	-0.26%	98,717
Feb 14, 2025	38.72	38.77	38.71	38.73	38.29	0.28%	45,891
Feb 13, 2025	38.49	38.63	38.49	38.62	38.19	0.59%	73,107