HIMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	48.05	48.15	47.87	47.90	47.90	-0.89%	177,647
Jun 5, 2025	48.30	48.37	48.13	48.33	48.33	0.12%	116,357
Jun 4, 2025	48.19	48.30	47.90	48.27	48.27	0.63%	265,356
Jun 3, 2025	48.10	48.13	47.79	47.97	47.97	-0.29%	404,246
Jun 2, 2025	48.19	48.31	47.74	48.11	48.11	-0.17%	179,176
May 30, 2025	48.23	48.55	47.32	48.19	48.00	-0.23%	301,187
May 29, 2025	48.03	48.61	48.01	48.30	48.11	-0.04%	104,274
May 28, 2025	48.40	48.45	48.05	48.32	48.13	-0.43%	164,576
May 27, 2025	48.27	48.53	48.00	48.53	48.34	0.62%	212,383
May 23, 2025	48.00	48.36	47.71	48.23	48.04	1.37%	109,757
May 22, 2025	47.89	48.10	47.58	47.58	47.39	-0.88%	149,344
May 21, 2025	48.25	48.38	48.00	48.00	47.81	-0.85%	213,847
May 20, 2025	48.34	48.51	48.22	48.41	48.22	0.08%	89,437
May 19, 2025	48.37	48.41	48.12	48.37	48.18	-0.23%	136,450
May 16, 2025	48.38	48.48	48.25	48.48	48.29	0.41%	188,053
May 15, 2025	48.11	48.60	48.11	48.28	48.09	0.37%	212,155
May 14, 2025	48.37	48.44	48.10	48.10	47.91	-0.80%	140,690
May 13, 2025	48.11	48.49	48.06	48.49	48.30	0.06%	182,297
May 12, 2025	48.26	48.48	48.05	48.46	48.27	0.37%	198,318
May 9, 2025	48.06	48.65	48.06	48.28	48.09	0.23%	326,745
May 8, 2025	48.33	48.55	48.07	48.17	47.98	0.27%	152,117
May 7, 2025	48.36	48.63	48.04	48.04	47.85	-0.64%	119,132
May 6, 2025	48.37	48.51	48.07	48.35	48.16	0.46%	228,207
May 5, 2025	48.17	48.43	47.94	48.13	47.94	-0.52%	210,473
May 2, 2025	48.49	48.49	48.04	48.38	48.19	-0.10%	311,037
May 1, 2025	48.35	48.49	48.10	48.43	48.24	-0.55%	404,578
Apr 30, 2025	48.58	48.92	48.16	48.70	48.30	0.79%	212,266
Apr 29, 2025	48.31	48.72	48.16	48.32	47.92	-0.33%	181,739
Apr 28, 2025	48.35	48.50	48.05	48.48	48.08	0.12%	167,484
Apr 25, 2025	48.07	48.53	48.02	48.42	48.02	0.16%	192,788
Apr 24, 2025	47.56	48.54	47.56	48.35	47.95	0.76%	142,623
Apr 23, 2025	47.93	48.38	47.60	47.98	47.59	0.13%	200,294
Apr 22, 2025	47.75	48.02	47.32	47.92	47.53	0.63%	199,073
Apr 21, 2025	47.94	48.08	47.57	47.62	47.23	-0.81%	162,086
Apr 17, 2025	47.93	48.24	47.93	48.01	47.62	0.69%	228,105
Apr 16, 2025	47.61	48.01	47.61	47.68	47.29	-0.29%	169,846
Apr 15, 2025	47.86	47.95	47.41	47.82	47.43	1.23%	422,100
Apr 14, 2025	47.10	47.56	46.51	47.24	46.85	1.94%	295,538
Apr 11, 2025	47.32	47.96	46.19	46.34	45.96	-2.77%	200,635
Apr 10, 2025	47.01	49.05	47.01	47.66	47.27	2.72%	410,764
Apr 9, 2025	46.53	47.44	46.11	46.40	46.02	-2.01%	319,192
Apr 8, 2025	48.41	48.41	47.02	47.35	46.96	-3.13%	402,666
Apr 7, 2025	49.23	49.80	48.33	48.88	48.48	-1.15%	583,851
Apr 4, 2025	49.82	49.97	48.75	49.45	49.04	-0.68%	727,820
Apr 3, 2025	49.79	49.82	49.61	49.79	49.38	1.01%	104,590
Apr 2, 2025	49.42	49.61	49.28	49.29	48.88	-0.34%	332,141
Apr 1, 2025	49.34	49.64	49.34	49.46	49.05	-0.14%	169,454
Mar 31, 2025	49.39	49.64	49.37	49.53	48.88	0.24%	659,787
Mar 28, 2025	49.18	49.53	49.11	49.41	48.77	0.47%	232,852
Mar 27, 2025	49.33	49.36	49.07	49.18	48.54	-0.18%	130,533