HIMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	49.00	49.05	48.85	48.85	48.85	-0.65%	25,230
Jan 16, 2026	49.19	49.19	49.05	49.17	49.17	0.04%	36,531
Jan 15, 2026	49.23	49.23	49.09	49.15	49.15	0.10%	25,722
Jan 14, 2026	49.10	49.21	49.08	49.10	49.10	0.06%	316,413
Jan 13, 2026	49.13	49.13	49.00	49.07	49.07	0.04%	208,356
Jan 12, 2026	49.13	49.13	48.99	49.05	49.05	-0.01%	209,114
Jan 9, 2026	49.00	49.10	48.97	49.06	49.06	0.03%	247,223
Jan 8, 2026	48.93	49.12	48.93	49.04	49.04	0.02%	205,649
Jan 7, 2026	49.02	49.06	48.96	49.03	49.03	0.33%	244,341
Jan 6, 2026	48.80	48.94	48.80	48.87	48.87	0.18%	234,511
Jan 5, 2026	48.76	48.83	48.75	48.78	48.78	0.12%	247,366
Jan 2, 2026	48.75	48.75	48.65	48.72	48.72	0.08%	275,443
Dec 31, 2025	48.66	48.74	48.60	48.68	48.68	-	514,836
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	48.75	48.51	48.63	48.63	-0.21%	281,731
Dec 24, 2025	48.78	48.78	48.60	48.73	48.73	0.19%	160,839
Dec 23, 2025	48.60	48.68	48.46	48.64	48.64	0.16%	285,380
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