HEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	41.59	41.59	41.59	41.59	41.59	-0.88%	63
Jul 16, 2026	41.96	41.96	41.96	41.96	41.96	-0.93%	40
Jul 15, 2026	42.24	42.35	42.17	42.35	42.35	0.40%	3,267
Jul 14, 2026	42.18	42.18	42.18	42.18	42.18	0.87%	100
Jul 13, 2026	42.05	42.05	41.82	41.82	41.81	-0.84%	3,807
Jul 10, 2026	42.17	42.17	42.17	42.17	42.17	0.48%	11
Jul 9, 2026	41.97	41.97	41.97	41.97	41.97	0.62%	85
Jul 8, 2026	41.56	41.71	41.56	41.71	41.71	-0.10%	1,801
Jul 7, 2026	41.65	41.75	41.61	41.75	41.75	-0.38%	2,991
Jul 6, 2026	41.95	41.95	41.91	41.91	41.91	0.72%	298
Jul 2, 2026	41.39	41.61	41.39	41.61	41.61	-0.09%	133
Jul 1, 2026	41.68	41.85	41.65	41.65	41.65	-0.36%	10,132
Jun 30, 2026	41.80	41.80	41.80	41.80	41.80	1.17%	46
Jun 29, 2026	41.32	41.32	41.32	41.32	41.32	1.27%	12
Jun 26, 2026	41.13	41.29	41.13	41.13	40.80	-0.01%	1,478
Jun 25, 2026	41.29	41.29	41.14	41.14	40.81	-0.15%	120
Jun 24, 2026	41.17	41.20	41.17	41.20	40.87	0.07%	1,065
Jun 23, 2026	41.25	41.25	41.17	41.17	40.84	-1.32%	508
Jun 22, 2026	41.75	41.75	41.72	41.72	41.39	-0.91%	135
Jun 18, 2026	42.03	42.11	42.03	42.11	41.77	1.54%	167
Jun 17, 2026	41.47	41.47	41.47	41.47	41.13	-0.94%	8
Jun 16, 2026	41.93	41.93	41.86	41.86	41.52	-0.08%	608
Jun 15, 2026	41.90	41.90	41.90	41.90	41.56	1.79%	104
Jun 12, 2026	41.16	41.16	41.16	41.16	40.83	0.08%	8
Jun 11, 2026	41.13	41.13	41.13	41.13	40.80	1.55%	8
Jun 10, 2026	40.83	40.84	40.50	40.50	40.17	-1.37%	1,299
Jun 9, 2026	41.03	41.07	40.73	41.06	40.73	-0.48%	2,000
Jun 8, 2026	41.44	41.48	41.25	41.26	40.93	0.25%	4,741
Jun 5, 2026	41.90	41.90	41.05	41.16	40.82	-2.81%	1,354
Jun 4, 2026	42.38	42.40	42.35	42.35	42.01	0.45%	526
Jun 3, 2026	42.63	42.63	42.16	42.16	41.82	-0.37%	1,228
Jun 2, 2026	42.36	42.36	42.32	42.32	41.97	-0.03%	1,779
Jun 1, 2026	42.25	42.33	42.25	42.33	41.98	0.21%	4,524
May 29, 2026	42.24	42.24	42.24	42.24	41.90	0.15%	40
May 28, 2026	42.17	42.17	42.17	42.17	41.83	0.61%	8
May 27, 2026	42.22	42.22	42.22	42.22	41.58	-	8
May 26, 2026	42.22	42.22	42.22	42.22	41.58	0.69%	44
May 22, 2026	41.93	41.93	41.93	41.93	41.29	0.21%	8
May 21, 2026	41.84	41.84	41.84	41.84	41.21	0.01%	8
May 20, 2026	41.84	41.84	41.84	41.84	41.21	1.11%	8
May 19, 2026	41.64	41.64	41.38	41.38	40.75	-0.85%	438
May 18, 2026	41.70	41.86	41.69	41.73	41.10	-0.25%	6,328
May 15, 2026	41.84	41.84	41.84	41.84	41.21	-1.02%	9
May 14, 2026	42.27	42.27	42.27	42.27	41.63	0.45%	8
May 13, 2026	42.08	42.08	42.08	42.08	41.44	0.78%	8
May 12, 2026	41.75	41.75	41.75	41.75	41.12	-0.16%	28
May 11, 2026	41.76	41.82	41.76	41.82	41.19	0.29%	808
May 8, 2026	41.70	41.70	41.70	41.70	41.07	0.31%	8
May 7, 2026	41.57	41.70	41.56	41.57	40.94	0.04%	2,513
May 6, 2026	41.55	41.55	41.55	41.55	40.92	0.99%	18