HIMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	48.97	48.97	48.80	48.85	-	0.04%	25,326
Oct 6, 2025	48.84	48.90	48.75	48.83	48.83	-0.10%	191,671
Oct 3, 2025	48.88	48.98	48.81	48.88	48.88	0.04%	212,270
Oct 2, 2025	48.98	49.07	48.86	48.86	48.86	-0.27%	403,754
Oct 1, 2025	49.02	49.22	48.90	48.99	48.99	-0.41%	391,851
Sep 30, 2025	49.14	49.22	48.98	49.19	49.03	0.31%	193,745
Sep 29, 2025	49.28	49.28	48.90	49.04	48.88	0.45%	232,259
Sep 26, 2025	48.88	49.16	48.75	48.82	48.66	-0.27%	321,550
Sep 25, 2025	49.03	49.12	48.85	48.95	48.79	-0.26%	215,339
Sep 24, 2025	49.06	49.32	49.00	49.08	48.92	-0.20%	251,245
Sep 23, 2025	49.27	49.36	49.02	49.18	49.02	-0.08%	317,518
Sep 22, 2025	49.29	49.29	49.09	49.22	49.06	0.12%	295,706
Sep 19, 2025	49.29	49.32	49.10	49.16	49.00	-0.06%	332,994
Sep 18, 2025	49.23	49.32	49.02	49.19	49.03	-0.12%	270,664
Sep 17, 2025	49.32	49.46	49.24	49.25	49.09	-0.16%	627,079
Sep 16, 2025	49.31	49.35	49.13	49.33	49.17	0.22%	3,888,868
Sep 15, 2025	49.17	49.24	49.00	49.22	49.06	0.20%	187,098
Sep 12, 2025	49.04	49.16	48.84	49.12	48.96	-0.06%	205,539
Sep 11, 2025	48.89	49.17	48.69	49.15	48.99	0.61%	283,352
Sep 10, 2025	48.66	48.85	48.55	48.85	48.69	0.62%	156,364
Sep 9, 2025	48.55	48.66	48.44	48.55	48.39	0.23%	193,252
Sep 8, 2025	48.30	48.49	48.09	48.44	48.28	0.52%	184,915
Sep 5, 2025	48.00	48.25	47.92	48.19	48.03	0.96%	250,505
Sep 4, 2025	47.46	47.79	47.46	47.73	47.57	0.44%	151,857
Sep 3, 2025	47.53	47.63	47.41	47.52	47.36	0.04%	113,621
Sep 2, 2025	47.43	47.55	47.32	47.50	47.34	-0.42%	225,327
Aug 29, 2025	47.65	47.82	47.56	47.70	47.34	0.15%	131,442
Aug 28, 2025	47.52	47.67	47.46	47.63	47.27	-0.17%	207,259
Aug 27, 2025	47.52	47.71	47.44	47.71	47.35	0.34%	108,565
Aug 26, 2025	47.66	47.66	47.49	47.55	47.20	-0.17%	210,633
Aug 25, 2025	47.53	47.70	47.44	47.63	47.27	0.11%	135,826
Aug 22, 2025	47.51	47.76	47.44	47.58	47.23	0.27%	142,198
Aug 21, 2025	47.45	47.68	47.39	47.45	47.10	-0.27%	104,243
Aug 20, 2025	47.55	47.64	47.28	47.58	47.23	0.17%	212,379
Aug 19, 2025	47.58	47.62	47.40	47.50	47.15	0.17%	409,062
Aug 18, 2025	47.57	47.57	47.06	47.42	47.07	-0.23%	355,520
Aug 15, 2025	47.59	47.69	47.53	47.53	47.18	0.08%	119,725
Aug 14, 2025	47.66	47.75	47.49	47.49	47.14	-0.23%	103,465
Aug 13, 2025	47.60	47.75	47.50	47.60	47.24	0.17%	166,909
Aug 12, 2025	47.60	47.70	47.50	47.52	47.17	-0.34%	162,642
Aug 11, 2025	47.66	47.72	47.58	47.68	47.32	0.19%	163,845
Aug 8, 2025	47.54	47.71	47.48	47.59	47.23	-	265,321
Aug 7, 2025	47.61	47.74	47.48	47.59	47.23	-0.29%	788,211
Aug 6, 2025	47.72	47.81	47.44	47.73	47.37	0.10%	175,590
Aug 5, 2025	47.42	47.79	47.42	47.68	47.32	0.36%	700,282
Aug 4, 2025	47.49	47.71	47.39	47.51	47.16	-0.31%	149,319
Aug 1, 2025	47.49	47.76	47.28	47.66	47.30	0.36%	230,137
Jul 31, 2025	47.36	47.52	47.24	47.49	46.95	0.38%	198,946
Jul 30, 2025	47.26	47.47	47.01	47.31	46.77	0.28%	298,163
Jul 29, 2025	47.18	47.52	47.01	47.18	46.64	0.11%	177,073