HEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	41.49	41.69	41.49	41.69	41.69	-0.43%	2
Aug 27, 2026	41.87	41.87	41.87	41.87	41.87	0.45%	16
Aug 26, 2026	41.66	41.68	41.66	41.68	41.68	0.06%	208
Aug 25, 2026	41.64	41.66	41.64	41.66	41.66	0.29%	424
Aug 24, 2026	41.54	41.54	41.54	41.54	41.54	-0.18%	31
Aug 21, 2026	41.66	41.66	41.61	41.61	41.61	0.17%	1,332
Aug 20, 2026	41.64	41.64	41.53	41.54	41.54	-0.91%	352
Aug 19, 2026	41.99	41.99	41.92	41.92	41.92	-0.07%	210
Aug 18, 2026	41.95	41.95	41.95	41.95	41.95	-0.76%	23
Aug 17, 2026	42.28	42.28	42.28	42.28	42.28	-0.24%	20
Aug 14, 2026	42.38	42.38	42.38	42.38	42.38	0.04%	24
Aug 13, 2026	42.45	42.45	42.36	42.36	42.36	0.47%	1,290
Aug 12, 2026	42.40	42.40	42.16	42.16	42.16	-0.29%	370
Aug 11, 2026	42.28	42.28	42.28	42.28	42.28	-0.33%	34
Aug 10, 2026	42.60	42.60	42.36	42.42	42.42	-0.12%	9,632
Aug 7, 2026	42.45	42.47	42.45	42.47	42.47	0.30%	1,340
Aug 6, 2026	42.28	42.41	42.28	42.34	42.34	0.39%	1,128
Aug 5, 2026	42.18	42.26	42.15	42.18	42.18	0.36%	5,693
Aug 4, 2026	42.06	42.12	42.03	42.03	42.03	0.56%	3,145
Aug 3, 2026	41.82	41.85	41.74	41.79	41.79	0.75%	6,510
Jul 31, 2026	41.48	41.48	41.48	41.48	41.48	0.92%	144
Jul 30, 2026	41.10	41.10	41.10	41.10	41.10	1.65%	17
Jul 29, 2026	41.18	41.18	40.72	40.72	40.43	-1.59%	838
Jul 28, 2026	41.38	41.38	41.38	41.38	41.09	0.23%	1,026
Jul 27, 2026	41.29	41.29	41.29	41.29	40.99	0.05%	126
Jul 24, 2026	41.27	41.27	41.27	41.27	40.97	-0.02%	12
Jul 23, 2026	41.28	41.28	41.28	41.28	40.98	-1.40%	12
Jul 22, 2026	41.90	41.90	41.80	41.86	41.56	0.14%	1,967
Jul 21, 2026	41.80	41.80	41.80	41.80	41.50	0.79%	85
Jul 20, 2026	41.78	41.78	41.47	41.47	41.18	-0.27%	510
Jul 17, 2026	41.59	41.59	41.59	41.59	41.29	-0.88%	63
Jul 16, 2026	41.96	41.96	41.96	41.96	41.66	-0.93%	40
Jul 15, 2026	42.24	42.35	42.17	42.35	42.05	0.40%	3,267
Jul 14, 2026	42.18	42.19	42.10	42.18	41.88	0.87%	12,052
Jul 13, 2026	42.05	42.05	41.82	41.82	41.52	-0.84%	3,807
Jul 10, 2026	42.17	42.17	42.17	42.17	41.87	0.48%	11
Jul 9, 2026	41.97	41.97	41.97	41.97	41.67	0.62%	85
Jul 8, 2026	41.56	41.71	41.56	41.71	41.41	-0.10%	1,801
Jul 7, 2026	41.65	41.75	41.61	41.75	41.46	-0.38%	2,991
Jul 6, 2026	41.95	41.95	41.91	41.91	41.62	0.72%	298
Jul 2, 2026	41.39	41.61	41.39	41.61	41.32	-0.09%	133
Jul 1, 2026	41.68	41.85	41.65	41.65	41.35	-0.36%	10,132
Jun 30, 2026	41.80	41.80	41.80	41.80	41.50	1.17%	46
Jun 29, 2026	41.32	41.32	41.32	41.32	41.02	1.27%	12
Jun 26, 2026	41.13	41.29	41.13	41.13	40.51	-0.01%	1,478
Jun 25, 2026	41.29	41.29	41.14	41.14	40.52	-0.15%	120
Jun 24, 2026	41.17	41.20	41.17	41.20	40.58	0.07%	1,065
Jun 23, 2026	41.25	41.25	41.17	41.17	40.55	-1.32%	508
Jun 22, 2026	41.75	41.75	41.72	41.72	41.09	-0.91%	135
Jun 18, 2026	42.03	42.11	42.03	42.11	41.47	1.54%	167