HIMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	14.62	14.62	14.43	14.43	14.43	-1.11%	238
Oct 15, 2026	12.56	14.59	12.21	14.59	14.59	12.89%	6,653
Oct 14, 2026	13.09	13.14	12.93	12.93	12.93	-13.46%	811
Oct 13, 2026	14.29	15.26	14.29	14.94	14.94	-6.49%	939
Oct 12, 2026	16.63	16.63	15.97	15.97	15.97	-1.33%	4,215
Oct 9, 2026	14.25	16.19	14.25	16.19	16.19	19.23%	809
Oct 8, 2026	13.30	13.58	13.09	13.58	13.58	-9.91%	2,455
Oct 7, 2026	14.91	15.31	14.91	15.07	15.07	1.67%	706
Oct 6, 2026	14.70	14.98	14.70	14.83	14.83	-2.88%	416
Oct 5, 2026	15.27	15.27	15.27	15.27	15.27	5.73%	13
Oct 2, 2026	14.08	14.44	14.08	14.44	14.44	-1.73%	126
Oct 1, 2026	14.97	14.97	14.69	14.69	14.69	-3.95%	750
Sep 30, 2026	16.04	16.04	15.30	15.30	15.30	7.50%	560
Sep 29, 2026	14.23	14.23	14.23	14.23	14.23	-0.42%	60
Sep 28, 2026	14.28	14.29	14.28	14.29	14.29	-4.91%	1,027
Sep 25, 2026	14.50	15.03	14.50	15.03	15.03	0.84%	449
Sep 24, 2026	14.82	14.90	14.82	14.90	14.90	6.03%	496
Sep 23, 2026	14.53	14.53	14.06	14.06	14.06	-13.30%	239
Sep 22, 2026	16.39	16.39	16.21	16.21	16.21	7.13%	885
Sep 21, 2026	14.29	15.13	14.29	15.13	15.13	10.39%	1,405
Sep 18, 2026	14.17	14.17	13.51	13.71	13.71	0.53%	1,063
Sep 17, 2026	13.64	13.64	13.64	13.64	13.64	-1.20%	28
Sep 16, 2026	13.50	13.80	13.50	13.80	13.80	0.76%	221
Sep 15, 2026	14.40	14.40	13.70	13.70	13.70	-6.30%	564
Sep 14, 2026	14.62	14.62	14.62	14.62	14.62	10.00%	199
Sep 11, 2026	13.29	13.29	13.29	13.29	13.29	-1.35%	214
Sep 10, 2026	13.47	13.47	13.47	13.47	13.47	-1.06%	426
Sep 9, 2026	13.20	13.62	13.20	13.62	13.62	-2.55%	366
Sep 8, 2026	14.02	14.02	13.97	13.97	13.97	3.18%	213
Sep 4, 2026	13.54	13.54	13.54	13.54	13.54	-1.05%	124
Sep 3, 2026	13.67	13.96	13.67	13.69	13.69	-5.57%	967
Sep 2, 2026	15.14	15.14	14.49	14.49	14.49	0.95%	116
Sep 1, 2026	14.55	14.55	14.36	14.36	14.36	-7.97%	199
Aug 31, 2026	15.60	15.60	15.60	15.60	15.60	5.27%	46
Aug 28, 2026	14.82	14.82	14.82	14.82	14.82	-17.27%	13
Aug 27, 2026	17.91	17.91	17.91	17.91	17.91	11.50%	39
Aug 26, 2026	16.07	16.07	16.07	16.07	16.07	-11.68%	18
Aug 25, 2026	17.69	18.27	17.62	18.19	18.19	4.17%	733
Aug 24, 2026	17.12	17.46	17.12	17.46	17.46	-15.70%	127
Aug 21, 2026	20.99	21.00	20.72	20.72	20.72	10.86%	557
Aug 20, 2026	19.49	19.70	18.69	18.69	18.69	6.79%	2,036
Aug 19, 2026	15.29	17.50	15.29	17.50	17.50	24.82%	748
Aug 18, 2026	14.94	14.94	14.02	14.02	14.02	-7.24%	411
Aug 17, 2026	14.38	15.11	14.38	15.11	15.11	2.44%	127
Aug 14, 2026	15.67	15.67	14.75	14.75	14.75	-5.59%	119
Aug 13, 2026	15.73	16.10	15.63	15.63	15.63	-6.51%	921
Aug 12, 2026	16.71	16.71	16.71	16.71	16.71	-7.94%	251
Aug 11, 2026	18.06	18.16	18.06	18.16	18.16	-4.20%	398
Aug 10, 2026	18.95	18.95	18.95	18.95	18.95	1.09%	261
Aug 7, 2026	17.50	18.75	17.50	18.75	18.75	12.46%	212