HEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	41.39	41.39	41.39	41.36	41.36	-0.38%	1,445
Oct 28, 2026	41.52	41.52	41.52	41.52	41.52	0.41%	9
Oct 27, 2026	41.35	41.35	41.35	41.35	41.35	0.40%	9
Oct 26, 2026	41.18	41.18	41.18	41.18	41.18	0.60%	27
Oct 23, 2026	40.93	40.93	40.93	40.93	40.93	-0.47%	100
Oct 22, 2026	41.27	41.27	41.13	41.13	41.13	-1.47%	468
Oct 21, 2026	41.74	41.74	41.74	41.74	41.74	0.55%	8
Oct 20, 2026	41.51	41.51	41.51	41.51	41.51	-0.03%	27
Oct 19, 2026	41.53	41.53	41.53	41.53	41.53	0.57%	10
Oct 16, 2026	41.29	41.29	41.29	41.29	41.29	-1.10%	114
Oct 15, 2026	41.60	41.75	41.60	41.75	41.75	0.53%	484
Oct 14, 2026	41.55	41.55	41.46	41.53	41.53	-1.12%	1,417
Oct 13, 2026	41.95	42.00	41.95	42.00	42.00	0.02%	1,216
Oct 12, 2026	41.99	41.99	41.99	41.99	41.99	-0.16%	22
Oct 9, 2026	42.06	42.06	42.06	42.06	42.06	0.75%	10
Oct 8, 2026	41.87	41.89	41.74	41.74	41.74	-0.58%	5,143
Oct 7, 2026	41.99	41.99	41.99	41.99	41.99	0.09%	28
Oct 6, 2026	41.94	41.95	41.94	41.95	41.95	0.38%	480
Oct 5, 2026	41.79	41.79	41.79	41.79	41.79	0.53%	19
Oct 2, 2026	41.60	41.61	41.57	41.57	41.57	0.59%	1,820
Oct 1, 2026	41.47	41.48	41.14	41.33	41.33	0.04%	9,596
Sep 30, 2026	41.46	41.46	41.31	41.31	41.31	-0.17%	915
Sep 29, 2026	41.38	41.38	41.38	41.38	41.38	-0.05%	20
Sep 28, 2026	41.66	41.70	41.66	41.70	41.40	-0.69%	641
Sep 25, 2026	41.99	41.99	41.99	41.99	41.69	0.49%	507
Sep 24, 2026	41.67	41.78	41.67	41.78	41.49	0.18%	138
Sep 23, 2026	41.80	41.80	41.71	41.71	41.41	-0.61%	1,478
Sep 22, 2026	41.89	41.96	41.89	41.96	41.67	0.08%	12,115
Sep 21, 2026	41.77	41.93	41.77	41.93	41.63	1.10%	2,638
Sep 18, 2026	41.44	41.47	41.27	41.47	41.18	0.43%	2,326
Sep 17, 2026	41.30	41.30	41.30	41.30	41.00	1.26%	243
Sep 16, 2026	40.68	40.78	40.68	40.78	40.49	-0.27%	145
Sep 15, 2026	40.89	40.89	40.89	40.89	40.60	-0.75%	17
Sep 14, 2026	41.09	41.20	40.98	41.20	40.91	-0.43%	3,358
Sep 11, 2026	41.38	41.38	41.38	41.38	41.08	0.79%	16
Sep 10, 2026	41.14	41.14	41.05	41.05	40.76	-0.66%	1,532
Sep 9, 2026	41.43	41.46	41.33	41.33	41.03	-0.38%	798
Sep 8, 2026	41.58	41.59	41.48	41.48	41.19	-0.42%	1,947
Sep 4, 2026	41.66	41.66	41.66	41.66	41.36	0.26%	17
Sep 3, 2026	41.63	41.63	41.55	41.55	41.25	0.75%	393
Sep 2, 2026	41.24	41.24	41.24	41.24	40.95	0.50%	17
Sep 1, 2026	41.24	41.24	41.04	41.04	40.74	-0.91%	5,246
Aug 31, 2026	41.41	41.41	41.41	41.41	41.12	-0.34%	123
Aug 28, 2026	41.55	41.55	41.55	41.55	41.26	-0.01%	25
Aug 27, 2026	41.87	41.87	41.87	41.87	41.26	0.45%	16
Aug 26, 2026	41.66	41.68	41.66	41.68	41.07	0.06%	208
Aug 25, 2026	41.64	41.66	41.64	41.66	41.05	0.29%	424
Aug 24, 2026	41.54	41.54	41.54	41.54	40.93	-0.18%	31
Aug 21, 2026	41.66	41.66	41.61	41.61	41.00	0.17%	1,332
Aug 20, 2026	41.64	41.64	41.53	41.54	40.93	-0.91%	352