EMHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	40.37	40.39	40.23	40.26	40.26	-0.59%	15,454
Jun 4, 2026	40.44	40.51	40.44	40.50	40.50	0.27%	12,982
Jun 3, 2026	40.42	40.43	40.37	40.39	40.39	-0.37%	13,593
Jun 2, 2026	40.49	40.54	40.49	40.54	40.54	0.22%	6,133
Jun 1, 2026	40.42	40.45	40.34	40.45	40.45	0.08%	63,629
May 29, 2026	40.63	40.70	40.63	40.64	40.42	0.10%	55,087
May 28, 2026	40.46	40.61	40.46	40.60	40.38	0.30%	97,486
May 27, 2026	40.43	40.51	40.42	40.48	40.26	0.40%	143,501
May 26, 2026	40.33	40.35	40.26	40.32	40.10	0.46%	86,597
May 22, 2026	40.17	40.19	40.10	40.14	39.92	0.16%	39,634
May 21, 2026	40.01	40.12	39.98	40.07	39.85	-0.12%	154,730
May 20, 2026	39.90	40.14	39.88	40.12	39.90	0.63%	83,119
May 19, 2026	39.92	39.92	39.81	39.87	39.65	-0.45%	63,003
May 18, 2026	40.10	40.14	39.98	40.05	39.83	0.05%	100,304
May 15, 2026	40.14	40.14	40.01	40.03	39.81	-0.69%	112,975
May 14, 2026	40.35	40.40	40.30	40.31	40.09	0.05%	62,488
May 13, 2026	40.32	40.38	40.29	40.29	40.07	-0.27%	39,496
May 12, 2026	40.42	40.42	40.34	40.40	40.18	-0.17%	50,391
May 11, 2026	40.52	40.54	40.46	40.47	40.25	-0.17%	74,341
May 8, 2026	40.53	40.56	40.52	40.54	40.32	0.30%	61,417
May 7, 2026	40.57	40.59	40.38	40.42	40.20	-0.25%	131,428
May 6, 2026	40.46	40.55	40.46	40.52	40.30	0.60%	104,633
May 5, 2026	40.19	40.28	40.19	40.28	40.06	0.55%	108,084
May 4, 2026	40.23	40.25	39.96	40.06	39.84	-0.55%	143,491
May 1, 2026	40.27	40.35	40.23	40.28	40.06	0.28%	77,208
Apr 30, 2026	40.36	40.42	40.29	40.39	39.95	0.37%	86,903
Apr 29, 2026	40.31	40.31	40.20	40.24	39.80	-0.27%	44,275
Apr 28, 2026	40.31	40.37	40.29	40.35	39.91	-0.10%	73,897
Apr 27, 2026	40.46	40.50	40.32	40.39	39.95	-0.22%	138,862
Apr 24, 2026	40.45	40.49	40.38	40.48	40.04	0.15%	79,716
Apr 23, 2026	40.53	40.58	40.30	40.42	39.98	-0.36%	47,976
Apr 22, 2026	40.58	40.63	40.51	40.57	40.12	0.21%	63,495
Apr 21, 2026	40.61	40.63	40.45	40.48	40.04	-0.34%	67,066
Apr 20, 2026	40.66	40.67	40.58	40.62	40.17	-0.07%	77,100
Apr 17, 2026	40.68	40.77	40.61	40.65	40.20	0.73%	97,177
Apr 16, 2026	40.44	40.44	40.33	40.36	39.91	-0.22%	77,924
Apr 15, 2026	40.41	40.46	40.35	40.45	40.00	-0.11%	56,406
Apr 14, 2026	40.41	40.55	40.41	40.49	40.05	0.55%	178,790
Apr 13, 2026	40.06	40.31	40.04	40.27	39.83	0.47%	75,425
Apr 10, 2026	40.15	40.17	40.03	40.08	39.64	0.04%	71,186
Apr 9, 2026	39.90	40.17	39.88	40.07	39.63	0.31%	183,677
Apr 8, 2026	40.05	40.08	39.87	39.94	39.50	1.37%	107,039
Apr 7, 2026	39.33	39.40	39.18	39.40	38.97	0.01%	102,315
Apr 6, 2026	39.31	39.42	39.31	39.40	38.96	0.06%	61,066
Apr 2, 2026	39.13	39.38	39.00	39.37	38.94	0.18%	100,930
Apr 1, 2026	39.30	39.41	39.27	39.30	38.87	0.35%	125,515
Mar 31, 2026	39.27	39.45	39.17	39.38	38.73	1.04%	91,430
Mar 30, 2026	39.14	39.14	38.90	38.98	38.33	-0.01%	111,308
Mar 27, 2026	39.16	39.20	38.96	38.98	38.34	-0.94%	629,855
Mar 26, 2026	39.50	39.62	39.29	39.35	38.70	-0.81%	330,484