HIMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	5.69	5.80	5.55	5.80	5.80	0.89%	1,402
Nov 12, 2026	5.97	6.17	5.75	5.75	5.75	-11.03%	1,043
Nov 11, 2026	5.75	6.46	5.74	6.46	6.46	18.82%	19,383
Nov 10, 2026	7.51	7.51	5.07	5.44	5.44	-33.72%	18,263
Nov 9, 2026	9.34	9.34	8.21	8.21	8.21	-23.72%	6,260
Nov 6, 2026	10.39	10.76	10.39	10.76	10.76	15.18%	1,017
Nov 5, 2026	10.65	10.65	8.58	9.34	9.34	-19.78%	1,298
Nov 4, 2026	12.63	13.06	11.64	11.64	11.64	7.69%	2,345
Nov 3, 2026	10.81	10.81	10.81	10.81	10.81	3.36%	152
Nov 2, 2026	10.46	10.46	10.46	10.46	10.46	-16.82%	164
Oct 30, 2026	12.31	12.57	12.31	12.57	12.57	-14.27%	1,318
Oct 29, 2026	14.07	14.67	13.95	14.67	14.67	2.86%	1,689
Oct 28, 2026	13.29	14.27	13.05	14.26	14.26	9.88%	1,782
Oct 27, 2026	13.00	13.05	12.98	12.98	12.98	2.16%	313
Oct 26, 2026	12.71	12.71	12.70	12.70	12.70	-0.68%	109
Oct 23, 2026	13.51	13.51	12.79	12.79	12.79	-9.14%	511
Oct 22, 2026	13.80	14.08	13.80	14.08	14.08	-0.73%	429
Oct 21, 2026	14.63	14.66	14.18	14.18	14.18	-0.40%	2,653
Oct 20, 2026	14.63	14.63	14.24	14.24	14.24	6.83%	257
Oct 19, 2026	13.92	13.92	13.33	13.33	13.33	1.75%	2,426
Oct 16, 2026	14.62	14.62	12.99	13.10	13.10	-10.25%	1,348
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