EMHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	38.67	38.69	38.53	38.55	38.55	-0.59%	66,431
Nov 11, 2026	38.74	38.79	38.71	38.78	38.78	0.08%	70,277
Nov 10, 2026	38.77	38.77	38.62	38.75	38.75	-0.23%	136,123
Nov 9, 2026	38.81	38.85	38.74	38.84	38.84	0.60%	112,060
Nov 6, 2026	38.67	38.71	38.61	38.61	38.61	0.05%	129,493
Nov 5, 2026	38.73	38.76	38.57	38.59	38.59	-0.49%	122,494
Nov 4, 2026	38.54	38.78	38.54	38.78	38.78	0.94%	568,028
Nov 3, 2026	38.49	38.50	38.42	38.42	38.42	-0.18%	141,291
Nov 2, 2026	38.55	38.59	38.49	38.49	38.49	0.11%	108,695
Oct 30, 2026	38.75	38.77	38.62	38.69	38.45	-0.33%	87,897
Oct 29, 2026	38.75	38.82	38.75	38.82	38.58	0.44%	103,702
Oct 28, 2026	38.68	38.71	38.60	38.65	38.41	0.05%	71,224
Oct 27, 2026	38.52	38.64	38.50	38.63	38.39	0.42%	88,084
Oct 26, 2026	38.50	38.57	38.44	38.47	38.23	-0.39%	143,953
Oct 23, 2026	38.61	38.64	38.58	38.62	38.38	-0.08%	158,533
Oct 22, 2026	38.53	38.65	38.53	38.65	38.41	0.08%	120,772
Oct 21, 2026	38.65	38.67	38.55	38.62	38.38	0.21%	172,821
Oct 20, 2026	38.46	38.62	38.45	38.54	38.30	-0.03%	154,308
Oct 19, 2026	38.65	38.65	38.51	38.55	38.31	-0.41%	274,549
Oct 16, 2026	38.79	38.83	38.68	38.71	38.47	-0.27%	79,849
Oct 15, 2026	38.76	38.84	38.72	38.82	38.57	0.32%	155,997
Oct 14, 2026	38.63	38.70	38.63	38.69	38.45	-0.15%	103,647
Oct 13, 2026	38.79	38.79	38.71	38.75	38.51	0.14%	106,544
Oct 12, 2026	38.70	38.71	38.66	38.70	38.45	-	203,948
Oct 9, 2026	38.70	38.71	38.62	38.70	38.45	0.14%	145,485
Oct 8, 2026	38.54	38.64	38.49	38.64	38.40	0.18%	137,543
Oct 7, 2026	38.49	38.60	38.46	38.57	38.33	-0.34%	128,416
Oct 6, 2026	38.65	38.75	38.65	38.70	38.46	0.55%	116,053
Oct 5, 2026	38.38	38.49	38.35	38.49	38.25	0.29%	233,547
Oct 2, 2026	38.45	38.48	38.35	38.38	38.14	-	352,432
Oct 1, 2026	38.41	38.45	38.25	38.38	38.14	-0.33%	126,125
Sep 30, 2026	38.94	38.97	38.72	38.74	38.27	-0.54%	173,286
Sep 29, 2026	39.04	39.04	38.87	38.95	38.47	0.03%	157,378
Sep 28, 2026	38.97	39.01	38.91	38.94	38.46	-0.82%	182,043
Sep 25, 2026	39.29	39.30	39.12	39.26	38.78	-0.08%	113,436
Sep 24, 2026	39.46	39.47	39.25	39.29	38.81	-0.33%	127,739
Sep 23, 2026	39.71	39.71	39.40	39.42	38.94	-0.88%	71,807
Sep 22, 2026	39.81	39.83	39.74	39.77	39.28	-0.03%	57,814
Sep 21, 2026	39.75	39.78	39.72	39.78	39.29	0.33%	92,568
Sep 18, 2026	39.71	39.71	39.65	39.65	39.16	-0.15%	48,799
Sep 17, 2026	39.71	39.73	39.68	39.71	39.22	0.51%	60,685
Sep 16, 2026	39.60	39.65	39.49	39.51	39.03	-0.08%	373,429
Sep 15, 2026	39.60	39.61	39.51	39.54	39.06	-0.20%	86,555
Sep 14, 2026	39.62	39.69	39.58	39.62	39.13	-0.30%	98,077
Sep 11, 2026	39.83	39.85	39.74	39.74	39.25	-0.05%	63,279
Sep 10, 2026	39.81	39.83	39.75	39.76	39.27	-0.45%	166,567
Sep 9, 2026	40.00	40.00	39.92	39.94	39.45	-0.22%	70,969
Sep 8, 2026	40.03	40.07	40.02	40.03	39.54	-0.12%	78,566
Sep 4, 2026	40.09	40.10	40.03	40.08	39.59	0.12%	84,296
Sep 3, 2026	40.06	40.21	40.00	40.03	39.54	0.20%	104,228