EMHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	39.83	39.85	39.73	39.74	39.74	-0.05%	5,245
Sep 10, 2026	39.91	39.91	39.75	39.76	39.76	-0.45%	6,828
Sep 9, 2026	40.00	40.00	39.92	39.94	39.94	-0.22%	10,495
Sep 8, 2026	40.03	40.06	40.03	40.03	40.03	-0.12%	14,076
Sep 4, 2026	40.09	40.10	40.04	40.08	40.08	0.12%	11,514
Sep 3, 2026	40.06	40.21	40.01	40.03	40.03	0.20%	22,019
Sep 2, 2026	39.98	39.98	39.95	39.95	39.95	0.02%	11,494
Sep 1, 2026	40.00	40.02	39.91	39.94	39.94	-0.13%	65,522
Aug 31, 2026	40.29	40.29	40.19	40.22	39.99	-0.20%	1,697,215
Aug 28, 2026	40.41	40.43	40.30	40.30	40.07	-0.27%	85,958
Aug 27, 2026	40.40	40.44	40.37	40.41	40.18	-0.05%	68,865
Aug 26, 2026	40.43	40.44	40.39	40.43	40.20	-	44,644
Aug 25, 2026	40.39	40.43	40.34	40.43	40.20	0.33%	54,962
Aug 24, 2026	40.29	40.32	40.28	40.30	40.07	0.10%	36,395
Aug 21, 2026	40.26	40.28	40.23	40.26	40.03	0.10%	60,513
Aug 20, 2026	40.25	40.32	40.22	40.22	39.99	-0.30%	78,474
Aug 19, 2026	40.35	40.39	40.31	40.34	40.11	0.25%	59,449
Aug 18, 2026	40.21	40.26	40.19	40.24	40.01	-0.12%	92,725
Aug 17, 2026	40.32	40.33	40.28	40.29	40.06	-0.22%	77,155
Aug 14, 2026	40.43	40.45	40.36	40.38	40.15	-0.12%	47,684
Aug 13, 2026	40.38	40.45	40.38	40.43	40.20	0.35%	50,185
Aug 12, 2026	40.33	40.35	40.28	40.29	40.06	0.12%	42,398
Aug 11, 2026	40.29	40.31	40.24	40.24	40.01	-0.10%	65,498
Aug 10, 2026	40.34	40.34	40.23	40.28	40.05	-0.15%	101,731
Aug 7, 2026	40.35	40.38	40.31	40.34	40.11	0.17%	86,321
Aug 6, 2026	40.31	40.32	40.26	40.27	40.04	-0.10%	59,982
Aug 5, 2026	40.32	40.32	40.28	40.31	40.08	0.02%	341,350
Aug 4, 2026	40.25	40.34	40.25	40.30	40.07	0.30%	70,084
Aug 3, 2026	40.10	40.21	40.10	40.18	39.95	0.43%	65,466
Jul 31, 2026	40.21	40.25	40.10	40.23	39.78	0.10%	127,255
Jul 30, 2026	40.14	40.21	40.12	40.19	39.74	0.37%	60,412
Jul 29, 2026	40.22	40.26	40.04	40.04	39.59	-0.57%	38,955
Jul 28, 2026	40.22	40.33	40.19	40.27	39.82	0.10%	43,020
Jul 27, 2026	40.28	40.29	40.19	40.23	39.78	0.22%	58,087
Jul 24, 2026	40.13	40.18	40.07	40.14	39.69	-	47,720
Jul 23, 2026	40.14	40.16	40.09	40.14	39.69	-0.37%	100,692
Jul 22, 2026	40.31	40.34	40.28	40.29	39.84	-0.14%	114,849
Jul 21, 2026	40.40	40.40	40.30	40.35	39.89	0.01%	108,766
Jul 20, 2026	40.41	40.42	40.31	40.34	39.89	-0.02%	60,389
Jul 17, 2026	40.36	40.41	40.32	40.35	39.90	-0.04%	55,573
Jul 16, 2026	40.36	40.41	40.33	40.37	39.91	-0.14%	54,582
Jul 15, 2026	40.44	40.49	40.37	40.42	39.97	0.09%	64,281
Jul 14, 2026	40.45	40.46	40.36	40.39	39.93	0.21%	85,528
Jul 13, 2026	40.42	40.47	40.27	40.30	39.85	-0.52%	148,241
Jul 10, 2026	40.48	40.51	40.46	40.51	40.06	0.01%	43,554
Jul 9, 2026	40.42	40.51	40.40	40.51	40.05	0.24%	161,821
Jul 8, 2026	40.42	40.44	40.33	40.41	39.96	-0.20%	147,659
Jul 7, 2026	40.53	40.53	40.46	40.49	40.04	-0.22%	68,324
Jul 6, 2026	40.56	40.60	40.54	40.58	40.13	0.08%	65,765
Jul 2, 2026	40.48	40.55	40.48	40.55	40.10	0.25%	207,724