EMHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	38.41	38.45	38.25	38.38	38.38	-0.33%	126,125
Sep 30, 2026	38.94	38.97	38.72	38.74	38.51	-0.54%	173,286
Sep 29, 2026	39.04	39.04	38.87	38.95	38.72	0.03%	157,378
Sep 28, 2026	38.97	39.01	38.91	38.94	38.71	-0.82%	182,043
Sep 25, 2026	39.29	39.30	39.12	39.26	39.02	-0.08%	113,436
Sep 24, 2026	39.46	39.47	39.25	39.29	39.05	-0.33%	127,739
Sep 23, 2026	39.71	39.71	39.40	39.42	39.18	-0.88%	71,807
Sep 22, 2026	39.81	39.83	39.74	39.77	39.53	-0.03%	57,814
Sep 21, 2026	39.75	39.78	39.72	39.78	39.54	0.33%	92,568
Sep 18, 2026	39.71	39.71	39.65	39.65	39.41	-0.15%	48,799
Sep 17, 2026	39.71	39.73	39.68	39.71	39.47	0.51%	60,685
Sep 16, 2026	39.60	39.65	39.49	39.51	39.27	-0.08%	373,429
Sep 15, 2026	39.60	39.61	39.51	39.54	39.30	-0.20%	86,555
Sep 14, 2026	39.62	39.69	39.58	39.62	39.38	-0.30%	98,077
Sep 11, 2026	39.83	39.85	39.74	39.74	39.50	-0.05%	63,279
Sep 10, 2026	39.81	39.83	39.75	39.76	39.52	-0.45%	166,567
Sep 9, 2026	40.00	40.00	39.92	39.94	39.70	-0.22%	70,969
Sep 8, 2026	40.03	40.07	40.02	40.03	39.79	-0.12%	78,566
Sep 4, 2026	40.09	40.10	40.03	40.08	39.84	0.12%	84,296
Sep 3, 2026	40.06	40.21	40.00	40.03	39.79	0.20%	104,228
Sep 2, 2026	39.98	39.98	39.94	39.95	39.71	0.02%	121,486
Sep 1, 2026	40.00	40.02	39.91	39.94	39.70	-0.13%	65,522
Aug 31, 2026	40.29	40.29	40.19	40.22	39.75	-0.20%	1,697,215
Aug 28, 2026	40.41	40.43	40.30	40.30	39.83	-0.27%	85,958
Aug 27, 2026	40.40	40.44	40.37	40.41	39.94	-0.05%	68,865
Aug 26, 2026	40.43	40.44	40.39	40.43	39.96	-	44,644
Aug 25, 2026	40.39	40.43	40.34	40.43	39.96	0.33%	54,962
Aug 24, 2026	40.29	40.32	40.28	40.30	39.83	0.10%	36,395
Aug 21, 2026	40.26	40.28	40.23	40.26	39.79	0.10%	60,513
Aug 20, 2026	40.25	40.32	40.22	40.22	39.75	-0.30%	78,474
Aug 19, 2026	40.35	40.39	40.31	40.34	39.87	0.25%	59,449
Aug 18, 2026	40.21	40.26	40.19	40.24	39.77	-0.12%	92,725
Aug 17, 2026	40.32	40.33	40.28	40.29	39.82	-0.22%	77,155
Aug 14, 2026	40.43	40.45	40.36	40.38	39.91	-0.12%	47,684
Aug 13, 2026	40.38	40.45	40.38	40.43	39.96	0.35%	50,185
Aug 12, 2026	40.33	40.35	40.28	40.29	39.82	0.12%	42,398
Aug 11, 2026	40.29	40.31	40.24	40.24	39.77	-0.10%	65,498
Aug 10, 2026	40.34	40.34	40.23	40.28	39.81	-0.15%	101,731
Aug 7, 2026	40.35	40.38	40.31	40.34	39.87	0.17%	86,321
Aug 6, 2026	40.31	40.32	40.26	40.27	39.80	-0.10%	59,982
Aug 5, 2026	40.32	40.32	40.28	40.31	39.84	0.02%	341,350
Aug 4, 2026	40.25	40.34	40.25	40.30	39.83	0.30%	70,084
Aug 3, 2026	40.10	40.21	40.10	40.18	39.71	0.43%	65,466
Jul 31, 2026	40.21	40.25	40.10	40.23	39.54	0.10%	127,255
Jul 30, 2026	40.14	40.21	40.12	40.19	39.50	0.37%	60,412
Jul 29, 2026	40.22	40.26	40.04	40.04	39.35	-0.57%	38,955
Jul 28, 2026	40.22	40.33	40.19	40.27	39.58	0.10%	43,020
Jul 27, 2026	40.28	40.29	40.19	40.23	39.54	0.22%	58,087
Jul 24, 2026	40.13	40.18	40.07	40.14	39.45	-	47,720
Jul 23, 2026	40.14	40.16	40.09	40.14	39.45	-0.37%	100,692