HEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	41.64	41.64	41.64	41.64	-	-0.22%	435
May 18, 2026	41.70	41.86	41.69	41.73	41.73	-0.25%	6,328
May 15, 2026	41.84	41.84	41.84	41.84	41.84	-1.02%	9
May 14, 2026	42.27	42.27	42.27	42.27	42.27	0.45%	8
May 13, 2026	42.08	42.08	42.08	42.08	42.08	0.78%	8
May 12, 2026	41.75	41.75	41.75	41.75	41.75	-0.16%	28
May 11, 2026	41.76	41.82	41.76	41.82	41.82	0.29%	808
May 8, 2026	41.70	41.70	41.70	41.70	41.70	0.31%	8
May 7, 2026	41.57	41.70	41.56	41.57	41.57	0.05%	2,513
May 6, 2026	41.55	41.55	41.55	41.55	41.55	0.99%	18
May 5, 2026	41.14	41.14	41.14	41.14	41.14	0.41%	10
May 4, 2026	41.09	41.09	40.97	40.97	40.97	-0.29%	1,865
May 1, 2026	41.23	41.23	41.09	41.09	41.09	0.22%	4,484
Apr 30, 2026	40.63	41.00	40.63	41.00	41.00	0.92%	336
Apr 29, 2026	40.63	40.63	40.63	40.63	40.63	-1.06%	58
Apr 28, 2026	41.07	41.07	41.07	41.07	40.77	-0.46%	18
Apr 27, 2026	41.26	41.26	41.26	41.26	40.96	0.13%	96
Apr 24, 2026	41.02	41.20	40.99	41.20	40.91	0.80%	597
Apr 23, 2026	40.88	40.88	40.88	40.88	40.59	-0.22%	51
Apr 22, 2026	40.92	40.97	40.92	40.97	40.68	1.04%	380
Apr 21, 2026	40.55	40.55	40.55	40.55	40.26	-0.71%	108
Apr 20, 2026	40.83	40.83	40.80	40.83	40.55	0.11%	1,083
Apr 17, 2026	40.83	40.83	40.79	40.79	40.50	0.95%	103
Apr 16, 2026	40.41	40.41	40.41	40.41	40.12	-0.46%	2
Apr 15, 2026	40.52	40.59	40.52	40.59	40.30	0.23%	8,802
Apr 14, 2026	40.54	40.54	40.50	40.50	40.21	0.76%	103
Apr 13, 2026	39.98	40.19	39.98	40.19	39.91	0.55%	6,602
Apr 10, 2026	40.01	40.03	39.97	39.97	39.69	0.29%	602
Apr 9, 2026	39.86	39.86	39.86	39.86	39.57	0.76%	8
Apr 8, 2026	39.64	39.64	39.55	39.55	39.27	1.90%	1,902
Apr 7, 2026	38.76	38.82	38.74	38.82	38.54	0.19%	2,907
Apr 6, 2026	38.74	38.74	38.74	38.74	38.47	0.58%	17
Apr 2, 2026	38.52	38.52	38.52	38.52	38.25	0.29%	5
Apr 1, 2026	38.61	38.61	38.41	38.41	38.14	0.75%	5,766
Mar 31, 2026	38.12	38.12	38.12	38.12	37.85	2.82%	42
Mar 30, 2026	37.08	37.08	37.08	37.08	36.81	-1.21%	8
Mar 27, 2026	37.53	37.53	37.53	37.53	36.92	-1.65%	3
Mar 26, 2026	38.16	38.16	38.16	38.16	37.54	-1.74%	2
Mar 25, 2026	38.84	38.84	38.84	38.84	38.20	0.78%	3
Mar 24, 2026	38.54	38.54	38.54	38.54	37.91	-0.51%	74
Mar 23, 2026	38.73	38.73	38.73	38.73	38.10	1.27%	36
Mar 20, 2026	38.25	38.25	38.25	38.25	37.62	-1.52%	2
Mar 19, 2026	38.84	38.84	38.84	38.84	38.20	-0.34%	2
Mar 18, 2026	38.97	38.97	38.97	38.97	38.33	-1.19%	2
Mar 17, 2026	39.44	39.44	39.44	39.44	38.80	0.14%	2
Mar 16, 2026	39.39	39.39	39.39	39.39	38.74	1.17%	2
Mar 13, 2026	38.93	38.93	38.93	38.93	38.30	-0.76%	115
Mar 12, 2026	39.23	39.23	39.23	39.23	38.59	-1.29%	100
Mar 11, 2026	39.74	39.74	39.74	39.74	39.10	-0.16%	-
Mar 10, 2026	39.81	39.81	39.81	39.81	39.16	0.02%	-