HIMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	49.18	49.53	49.11	49.41	49.41	0.47%	232,852
Mar 27, 2025	49.33	49.36	49.07	49.18	49.18	-0.18%	130,533
Mar 26, 2025	49.56	49.82	49.27	49.27	49.27	-0.81%	249,077
Mar 25, 2025	49.65	49.97	49.54	49.67	49.67	-0.02%	154,321
Mar 24, 2025	49.81	49.98	49.64	49.68	49.68	-0.24%	537,978
Mar 21, 2025	49.99	50.00	49.71	49.80	49.80	-0.36%	134,735
Mar 20, 2025	50.04	50.04	49.86	49.98	49.98	0.28%	173,993
Mar 19, 2025	49.71	49.98	49.61	49.84	49.84	-0.20%	208,156
Mar 18, 2025	49.73	49.95	49.73	49.94	49.94	0.50%	132,428
Mar 17, 2025	49.65	49.94	49.57	49.69	49.69	-0.04%	134,953
Mar 14, 2025	49.82	49.91	49.70	49.71	49.71	-0.02%	65,001
Mar 13, 2025	49.82	50.00	49.60	49.72	49.72	-0.42%	111,150
Mar 12, 2025	50.49	50.49	49.77	49.93	49.93	-0.32%	167,143
Mar 11, 2025	50.27	50.46	50.09	50.09	50.09	-0.18%	369,234
Mar 10, 2025	50.16	50.49	50.16	50.18	50.18	-0.24%	206,979
Mar 7, 2025	50.30	50.34	50.01	50.30	50.30	0.06%	249,810
Mar 6, 2025	50.56	50.56	50.19	50.27	50.27	-0.08%	212,797
Mar 5, 2025	50.64	50.64	50.27	50.31	50.31	-0.34%	386,741
Mar 4, 2025	50.68	50.68	50.28	50.48	50.48	-0.28%	221,849
Mar 3, 2025	50.47	50.72	50.47	50.62	50.62	-0.19%	235,823
Feb 28, 2025	50.49	50.80	50.49	50.72	50.60	0.10%	472,169
Feb 27, 2025	50.46	50.96	50.46	50.67	50.55	0.60%	5,841,048
Feb 26, 2025	50.40	50.52	50.33	50.37	50.25	-0.17%	60,408
Feb 25, 2025	50.41	50.59	50.36	50.46	50.34	0.24%	462,144
Feb 24, 2025	50.19	50.40	50.16	50.34	50.22	-	96,855
Feb 21, 2025	50.11	50.44	50.00	50.34	50.22	0.64%	181,721
Feb 20, 2025	50.02	50.02	49.88	50.01	49.90	0.14%	66,186
Feb 19, 2025	50.02	50.06	49.74	49.95	49.83	-0.03%	79,071
Feb 18, 2025	50.06	50.15	49.95	49.96	49.84	0.12%	74,199
Feb 14, 2025	49.97	50.10	49.78	49.90	49.78	0.48%	219,940
Feb 13, 2025	49.68	49.99	49.61	49.66	49.55	-0.38%	175,582
Feb 12, 2025	49.89	50.10	49.70	49.85	49.73	-0.44%	152,089
Feb 11, 2025	50.38	50.38	49.70	50.07	49.95	-0.62%	193,666