EMHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	40.26	40.28	40.24	40.26	40.26	0.10%	5,669
Aug 20, 2026	40.25	40.32	40.22	40.22	40.22	-0.30%	78,474
Aug 19, 2026	40.35	40.39	40.31	40.34	40.34	0.25%	59,449
Aug 18, 2026	40.21	40.26	40.19	40.24	40.24	-0.12%	92,725
Aug 17, 2026	40.32	40.33	40.28	40.29	40.29	-0.22%	77,155
Aug 14, 2026	40.43	40.45	40.36	40.38	40.38	-0.12%	47,684
Aug 13, 2026	40.38	40.45	40.38	40.43	40.43	0.35%	50,185
Aug 12, 2026	40.33	40.35	40.28	40.29	40.29	0.12%	42,398
Aug 11, 2026	40.29	40.31	40.24	40.24	40.24	-0.10%	65,498
Aug 10, 2026	40.34	40.34	40.23	40.28	40.28	-0.15%	101,731
Aug 7, 2026	40.35	40.38	40.31	40.34	40.34	0.17%	86,321
Aug 6, 2026	40.31	40.32	40.26	40.27	40.27	-0.10%	59,982
Aug 5, 2026	40.32	40.32	40.28	40.31	40.31	0.02%	341,350
Aug 4, 2026	40.25	40.34	40.25	40.30	40.30	0.30%	70,084
Aug 3, 2026	40.10	40.21	40.10	40.18	40.18	0.43%	65,466
Jul 31, 2026	40.21	40.25	40.10	40.23	40.01	0.10%	127,255
Jul 30, 2026	40.14	40.21	40.12	40.19	39.97	0.37%	60,412
Jul 29, 2026	40.22	40.26	40.04	40.04	39.82	-0.57%	38,955
Jul 28, 2026	40.22	40.33	40.19	40.27	40.05	0.10%	43,020
Jul 27, 2026	40.28	40.29	40.19	40.23	40.01	0.22%	58,087
Jul 24, 2026	40.13	40.18	40.07	40.14	39.92	-	47,720
Jul 23, 2026	40.14	40.16	40.09	40.14	39.92	-0.37%	100,692
Jul 22, 2026	40.31	40.34	40.28	40.29	40.07	-0.14%	114,849
Jul 21, 2026	40.40	40.40	40.30	40.35	40.12	0.01%	108,766
Jul 20, 2026	40.41	40.42	40.31	40.34	40.12	-0.02%	60,389
Jul 17, 2026	40.36	40.41	40.32	40.35	40.13	-0.04%	55,573
Jul 16, 2026	40.36	40.41	40.33	40.37	40.14	-0.14%	54,582
Jul 15, 2026	40.44	40.49	40.37	40.42	40.20	0.09%	64,281
Jul 14, 2026	40.45	40.46	40.36	40.39	40.16	0.21%	85,528
Jul 13, 2026	40.42	40.47	40.27	40.30	40.08	-0.52%	148,241
Jul 10, 2026	40.48	40.51	40.46	40.51	40.29	0.01%	43,554
Jul 9, 2026	40.42	40.51	40.40	40.51	40.28	0.24%	161,821
Jul 8, 2026	40.42	40.44	40.33	40.41	40.19	-0.20%	147,659
Jul 7, 2026	40.53	40.53	40.46	40.49	40.27	-0.22%	68,324
Jul 6, 2026	40.56	40.60	40.54	40.58	40.36	0.08%	65,765
Jul 2, 2026	40.48	40.55	40.48	40.55	40.33	0.25%	207,724
Jul 1, 2026	40.41	40.48	40.38	40.45	40.23	0.03%	92,112
Jun 30, 2026	40.73	40.74	40.66	40.67	40.22	-0.09%	58,789
Jun 29, 2026	40.65	40.73	40.64	40.70	40.25	0.27%	64,170
Jun 26, 2026	40.61	40.66	40.59	40.59	40.14	-0.12%	80,631
Jun 25, 2026	40.67	40.69	40.62	40.64	40.19	-	88,880
Jun 24, 2026	40.61	40.66	40.59	40.64	40.19	0.17%	128,316
Jun 23, 2026	40.55	40.67	40.54	40.57	40.12	-0.15%	184,064
Jun 22, 2026	40.66	40.69	40.61	40.63	40.18	-0.29%	76,198
Jun 18, 2026	40.77	40.78	40.71	40.75	40.30	0.37%	59,254
Jun 17, 2026	40.74	40.77	40.59	40.60	40.15	-0.36%	117,934
Jun 16, 2026	40.79	40.83	40.75	40.75	40.29	-0.04%	101,918
Jun 15, 2026	40.74	40.78	40.73	40.76	40.31	0.39%	54,011
Jun 12, 2026	40.56	40.61	40.52	40.60	40.15	0.10%	71,919
Jun 11, 2026	40.34	40.58	40.33	40.56	40.11	0.85%	91,235