HIMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.50	47.74	47.50	47.63	47.63	-0.02%	30,584
Mar 26, 2026	47.76	47.85	47.64	47.64	47.64	-0.38%	18,599
Mar 25, 2026	47.79	47.93	47.76	47.82	47.82	0.38%	290,329
Mar 24, 2026	47.96	47.96	47.64	47.64	47.64	-0.81%	519,928
Mar 23, 2026	47.97	48.14	47.94	48.03	48.03	0.48%	1,664,873
Mar 20, 2026	48.31	48.34	47.73	47.80	47.80	-1.16%	624,756
Mar 19, 2026	48.38	48.54	48.25	48.36	48.36	-0.23%	424,582
Mar 18, 2026	48.51	48.62	48.44	48.47	48.47	-0.09%	693,193
Mar 17, 2026	48.46	48.56	48.46	48.52	48.52	0.11%	711,706
Mar 16, 2026	48.52	48.58	48.42	48.46	48.46	0.14%	799,209
Mar 13, 2026	48.24	48.39	48.16	48.39	48.39	0.73%	815,161
Mar 12, 2026	48.39	48.39	47.99	48.04	48.04	-0.93%	14,940,857
Mar 11, 2026	48.65	48.65	48.43	48.49	48.49	-0.21%	159,240
Mar 10, 2026	48.92	48.92	48.55	48.59	48.59	-0.39%	652,889
Mar 9, 2026	48.74	48.84	48.60	48.78	48.78	0.02%	299,924
Mar 6, 2026	48.69	48.82	48.66	48.77	48.77	-0.20%	219,706
Mar 5, 2026	48.73	48.89	48.71	48.87	48.87	-	211,561
Mar 4, 2026	48.87	48.91	48.80	48.87	48.87	0.06%	269,370
Mar 3, 2026	49.04	49.04	48.75	48.84	48.84	-0.53%	206,944
Mar 2, 2026	49.26	49.26	49.05	49.10	49.10	-0.71%	219,800
Feb 27, 2026	49.45	49.47	49.39	49.45	49.25	0.30%	245,603
Feb 26, 2026	49.37	49.41	49.30	49.30	49.10	-	358,518
Feb 25, 2026	49.30	49.38	49.28	49.30	49.10	0.04%	234,912
Feb 24, 2026	49.23	49.35	49.23	49.28	49.08	-0.04%	221,310
Feb 23, 2026	49.30	49.33	49.21	49.30	49.10	0.16%	353,094
Feb 20, 2026	49.22	49.24	49.10	49.22	49.02	-	223,852
Feb 19, 2026	49.21	49.23	49.10	49.22	49.02	0.06%	337,629
Feb 18, 2026	49.24	49.24	49.10	49.19	48.99	-0.02%	486,055
Feb 17, 2026	49.18	49.22	49.06	49.20	49.00	0.08%	1,357,661
Feb 13, 2026	49.25	49.25	49.03	49.16	48.96	0.16%	229,897
Feb 12, 2026	48.96	49.08	48.94	49.08	48.88	0.35%	278,793
Feb 11, 2026	48.96	49.06	48.85	48.91	48.71	-0.20%	240,119
Feb 10, 2026	49.01	49.09	48.94	49.01	48.81	0.12%	248,946
Feb 9, 2026	48.91	48.97	48.86	48.95	48.75	0.04%	205,640
Feb 6, 2026	48.99	48.99	48.86	48.93	48.73	-0.02%	318,989
Feb 5, 2026	49.08	49.08	48.89	48.94	48.74	-0.06%	469,957
Feb 4, 2026	49.00	49.00	48.88	48.97	48.77	0.33%	282,885
Feb 3, 2026	48.89	48.96	48.81	48.81	48.61	-0.25%	322,804
Feb 2, 2026	48.94	48.96	48.85	48.93	48.73	-0.33%	276,304
Jan 30, 2026	49.01	49.11	49.00	49.09	48.69	0.07%	385,660
Jan 29, 2026	49.01	49.07	49.01	49.06	48.65	0.03%	303,053
Jan 28, 2026	49.08	49.19	49.00	49.04	48.64	-0.06%	315,051
Jan 27, 2026	49.08	49.12	49.00	49.07	48.67	0.06%	622,728
Jan 26, 2026	48.98	49.11	48.96	49.04	48.64	0.29%	230,826
Jan 23, 2026	48.95	49.02	48.90	48.90	48.50	-0.04%	382,507
Jan 22, 2026	48.95	49.01	48.90	48.92	48.52	-	492,213
Jan 21, 2026	48.98	48.98	48.80	48.92	48.52	0.14%	314,502
Jan 20, 2026	49.00	49.11	48.85	48.85	48.45	-0.65%	280,816
Jan 16, 2026	49.19	49.24	49.01	49.17	48.77	0.04%	371,835
Jan 15, 2026	49.23	49.26	49.08	49.15	48.75	0.10%	388,057