HIMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	16.22	16.32	14.98	16.21	-	-	8
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
Aug 6, 2026	17.70	18.00	16.67	16.67	16.67	-11.62%	426
Aug 5, 2026	18.86	18.86	18.86	18.86	18.86	-3.57%	30
Aug 4, 2026	18.77	19.56	18.77	19.56	19.56	8.43%	158
Aug 3, 2026	17.42	18.04	17.42	18.04	18.04	21.84%	126
Jul 31, 2026	14.81	14.81	14.81	14.81	14.81	4.33%	251
Jul 30, 2026	13.31	14.22	13.28	14.19	14.19	18.61%	1,048
Jul 29, 2026	16.15	16.15	11.77	11.97	11.97	-30.12%	5,566
Jul 28, 2026	16.53	17.12	15.22	17.12	17.12	-5.85%	1,753
Jul 27, 2026	17.05	18.19	16.80	18.19	18.19	14.22%	556
Jul 24, 2026	18.13	18.13	15.92	15.92	15.92	-27.95%	974
Jul 23, 2026	22.70	25.45	22.10	22.10	22.10	6.20%	5,037
Jul 22, 2026	23.65	23.65	20.81	20.81	20.81	-6.71%	1,201
Jul 21, 2026	21.99	22.31	21.95	22.31	22.31	0.51%	384
Jul 20, 2026	21.41	23.29	21.41	22.20	22.19	-0.95%	410
Jul 17, 2026	22.20	23.69	22.20	22.41	22.41	-5.16%	3,648
Jul 16, 2026	23.63	23.63	23.63	23.63	23.63	-18.79%	21
Jul 15, 2026	28.72	29.10	25.65	29.10	29.10	11.63%	1,239