HEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.13	41.29	41.13	41.13	41.13	-0.01%	1,478
Jun 25, 2026	41.29	41.29	41.14	41.14	41.14	-0.15%	120
Jun 24, 2026	41.17	41.20	41.17	41.20	41.20	0.07%	1,065
Jun 23, 2026	41.25	41.25	41.17	41.17	41.17	-1.32%	508
Jun 22, 2026	41.75	41.75	41.72	41.72	41.72	-0.91%	135
Jun 18, 2026	42.03	42.11	42.03	42.11	42.11	1.54%	167
Jun 17, 2026	41.47	41.47	41.47	41.47	41.47	-0.94%	8
Jun 16, 2026	41.93	41.93	41.86	41.86	41.86	-0.08%	608
Jun 15, 2026	41.90	41.90	41.90	41.90	41.90	1.79%	104
Jun 12, 2026	41.16	41.16	41.16	41.16	41.16	0.08%	8
Jun 11, 2026	41.13	41.13	41.13	41.13	41.13	1.55%	8
Jun 10, 2026	40.83	40.84	40.50	40.50	40.50	-1.37%	1,299
Jun 9, 2026	41.03	41.07	40.73	41.06	41.06	-0.48%	2,000
Jun 8, 2026	41.44	41.48	41.25	41.26	41.26	0.25%	4,741
Jun 5, 2026	41.90	41.90	41.05	41.16	41.16	-2.81%	1,354
Jun 4, 2026	42.38	42.40	42.35	42.35	42.35	0.45%	526
Jun 3, 2026	42.63	42.63	42.16	42.16	42.16	-0.37%	1,228
Jun 2, 2026	42.36	42.36	42.32	42.32	42.31	-0.03%	1,779
Jun 1, 2026	42.25	42.33	42.25	42.33	42.33	0.21%	4,524
May 29, 2026	42.24	42.24	42.24	42.24	42.24	0.15%	40
May 28, 2026	42.17	42.17	42.17	42.17	42.17	0.61%	8
May 27, 2026	42.22	42.22	42.22	42.22	41.92	-	8
May 26, 2026	42.22	42.22	42.22	42.22	41.92	0.69%	44
May 22, 2026	41.93	41.93	41.93	41.93	41.63	0.21%	8
May 21, 2026	41.84	41.84	41.84	41.84	41.54	0.01%	8
May 20, 2026	41.84	41.84	41.84	41.84	41.54	1.11%	8
May 19, 2026	41.64	41.64	41.38	41.38	41.08	-0.85%	438
May 18, 2026	41.70	41.86	41.69	41.73	41.44	-0.25%	6,328
May 15, 2026	41.84	41.84	41.84	41.84	41.54	-1.02%	9
May 14, 2026	42.27	42.27	42.27	42.27	41.97	0.45%	8
May 13, 2026	42.08	42.08	42.08	42.08	41.78	0.78%	8
May 12, 2026	41.75	41.75	41.75	41.75	41.46	-0.16%	28
May 11, 2026	41.76	41.82	41.76	41.82	41.52	0.29%	808
May 8, 2026	41.70	41.70	41.70	41.70	41.40	0.31%	8
May 7, 2026	41.57	41.70	41.56	41.57	41.28	0.04%	2,513
May 6, 2026	41.55	41.55	41.55	41.55	41.26	0.99%	18
May 5, 2026	41.14	41.14	41.14	41.14	40.85	0.41%	10
May 4, 2026	41.09	41.09	40.97	40.97	40.68	-0.29%	1,865
May 1, 2026	41.23	41.23	41.09	41.09	40.80	0.22%	4,484
Apr 30, 2026	40.63	41.00	40.63	41.00	40.71	0.91%	336
Apr 29, 2026	40.63	40.63	40.63	40.63	40.34	-0.35%	58
Apr 28, 2026	41.07	41.07	41.07	41.07	40.49	-0.46%	18
Apr 27, 2026	41.26	41.26	41.26	41.26	40.67	0.13%	96
Apr 24, 2026	41.02	41.20	40.99	41.20	40.62	0.80%	597
Apr 23, 2026	40.88	40.88	40.88	40.88	40.30	-0.22%	51
Apr 22, 2026	40.92	40.97	40.92	40.97	40.39	1.04%	380
Apr 21, 2026	40.55	40.55	40.55	40.55	39.97	-0.71%	108
Apr 20, 2026	40.83	40.83	40.80	40.83	40.26	0.11%	1,083
Apr 17, 2026	40.83	40.83	40.79	40.79	40.21	0.95%	103
Apr 16, 2026	40.41	40.41	40.41	40.41	39.84	-0.46%	2