HIMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	48.62	48.74	48.59	48.68	48.68	0.04%	486,192
Dec 29, 2025	48.69	48.75	48.52	48.66	48.66	0.06%	787,723
Dec 26, 2025	48.72	48.72	48.51	48.63	48.63	-0.21%	9,754
Dec 24, 2025	48.78	48.78	48.60	48.73	48.73	0.19%	160,839
Dec 23, 2025	48.60	48.64	48.47	48.64	48.64	0.16%	11,062
Dec 22, 2025	48.59	48.65	48.51	48.56	48.56	-0.14%	445,723
Dec 19, 2025	48.60	48.74	48.53	48.63	48.63	-0.39%	258,559
Dec 18, 2025	48.88	48.94	48.75	48.82	48.59	-0.04%	263,972
Dec 17, 2025	48.86	48.89	48.76	48.84	48.61	0.08%	329,715
Dec 16, 2025	48.81	48.91	48.79	48.80	48.57	-0.18%	247,737
Dec 15, 2025	49.00	49.00	48.77	48.89	48.66	0.18%	221,099
Dec 12, 2025	48.80	48.87	48.69	48.80	48.57	-0.18%	243,274
Dec 11, 2025	48.89	48.95	48.83	48.89	48.66	0.06%	166,415
Dec 10, 2025	48.89	48.90	48.78	48.86	48.63	0.12%	380,893
Dec 9, 2025	48.88	48.92	48.78	48.80	48.57	-0.08%	247,067
Dec 8, 2025	48.94	48.95	48.80	48.84	48.61	-0.04%	246,252
Dec 5, 2025	48.83	48.90	48.83	48.86	48.63	-	164,807
Dec 4, 2025	48.91	48.91	48.79	48.86	48.63	-	223,663
Dec 3, 2025	48.90	49.11	48.80	48.86	48.63	-0.04%	223,105
Dec 2, 2025	49.02	49.02	48.87	48.88	48.65	-0.22%	241,238
Dec 1, 2025	49.03	49.04	48.89	48.99	48.76	-0.71%	170,571
Nov 28, 2025	49.39	49.39	49.26	49.34	48.86	-0.04%	92,821
Nov 26, 2025	49.40	49.40	49.28	49.36	48.88	0.22%	176,149
Nov 25, 2025	49.35	49.35	49.25	49.25	48.77	-0.04%	247,571
Nov 24, 2025	49.28	49.33	49.15	49.27	48.79	0.12%	421,350
Nov 21, 2025	49.17	49.33	49.17	49.21	48.73	-	157,673
Nov 20, 2025	49.20	49.26	49.11	49.21	48.73	0.06%	261,085
Nov 19, 2025	49.30	49.30	49.11	49.18	48.70	-0.12%	277,514
Nov 18, 2025	49.26	49.34	49.17	49.24	48.76	0.14%	177,729
Nov 17, 2025	49.10	49.29	49.10	49.17	48.69	0.04%	211,895
Nov 14, 2025	49.33	49.34	49.02	49.15	48.67	-0.20%	227,876
Nov 13, 2025	49.20	49.39	49.17	49.25	48.77	-0.06%	178,167
Nov 12, 2025	49.29	49.38	49.26	49.28	48.80	-0.26%	155,208
Nov 11, 2025	49.32	49.42	49.26	49.41	48.93	0.28%	123,465
Nov 10, 2025	49.30	49.31	49.18	49.27	48.79	0.10%	176,197
Nov 7, 2025	49.17	49.30	49.14	49.22	48.74	0.02%	177,099
Nov 6, 2025	49.28	49.28	49.05	49.21	48.73	0.43%	193,065
Nov 5, 2025	49.14	49.26	49.00	49.00	48.53	-0.28%	252,029
Nov 4, 2025	49.08	49.27	49.06	49.14	48.66	-0.04%	221,838
Nov 3, 2025	49.20	49.20	49.02	49.16	48.68	-0.41%	243,193
Oct 31, 2025	49.33	49.43	49.27	49.36	48.66	0.22%	156,470
Oct 30, 2025	49.21	49.37	49.07	49.25	48.55	-0.18%	192,650
Oct 29, 2025	49.49	49.61	49.34	49.34	48.64	-0.24%	333,648
Oct 28, 2025	49.57	49.58	49.45	49.46	48.75	-0.12%	126,023
Oct 27, 2025	49.40	49.54	49.40	49.52	48.81	0.12%	153,827
Oct 24, 2025	49.45	49.49	49.36	49.46	48.75	0.12%	104,782
Oct 23, 2025	49.51	49.51	49.27	49.40	48.70	0.14%	107,894
Oct 22, 2025	49.29	49.45	49.28	49.33	48.63	-0.02%	221,857
Oct 21, 2025	49.37	49.44	49.26	49.34	48.64	-0.06%	701,388
Oct 20, 2025	49.34	49.44	49.30	49.37	48.67	0.02%	124,458