HIMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	49.20	49.20	49.02	49.16	49.16	-0.41%	243,193
Oct 31, 2025	49.33	49.43	49.27	49.36	49.13	0.22%	156,470
Oct 30, 2025	49.21	49.37	49.07	49.25	49.02	-0.18%	192,650
Oct 29, 2025	49.49	49.61	49.34	49.34	49.11	-0.24%	333,648
Oct 28, 2025	49.57	49.58	49.45	49.46	49.23	-0.12%	126,023
Oct 27, 2025	49.40	49.54	49.40	49.52	49.29	0.12%	153,827
Oct 24, 2025	49.45	49.49	49.36	49.46	49.23	0.12%	104,782
Oct 23, 2025	49.51	49.51	49.27	49.40	49.17	0.14%	107,894
Oct 22, 2025	49.29	49.45	49.28	49.33	49.10	-0.02%	221,857
Oct 21, 2025	49.37	49.44	49.26	49.34	49.11	-0.06%	701,388
Oct 20, 2025	49.34	49.44	49.30	49.37	49.14	0.02%	124,458
Oct 17, 2025	49.28	49.39	49.09	49.36	49.13	0.10%	146,112
Oct 16, 2025	49.31	49.31	49.04	49.31	49.08	0.18%	170,295
Oct 15, 2025	49.21	49.31	49.05	49.22	48.99	0.14%	173,658
Oct 14, 2025	48.94	49.15	48.82	49.15	48.92	0.55%	147,791
Oct 13, 2025	48.99	49.03	48.87	48.88	48.65	0.06%	121,503
Oct 10, 2025	48.85	48.99	48.75	48.85	48.62	0.08%	139,164
Oct 9, 2025	48.86	48.86	48.70	48.81	48.58	0.18%	195,377
Oct 8, 2025	48.84	48.90	48.72	48.72	48.50	-0.37%	270,012
Oct 7, 2025	48.97	48.97	48.75	48.90	48.67	0.14%	187,680
Oct 6, 2025	48.84	48.90	48.75	48.83	48.60	-0.10%	191,671
Oct 3, 2025	48.88	48.98	48.81	48.88	48.65	0.04%	212,270
Oct 2, 2025	48.98	49.07	48.86	48.86	48.63	-0.27%	403,754
Oct 1, 2025	49.02	49.22	48.90	48.99	48.76	-0.41%	391,851
Sep 30, 2025	49.14	49.22	48.98	49.19	48.80	0.31%	193,745
Sep 29, 2025	49.28	49.28	48.90	49.04	48.65	0.45%	232,259
Sep 26, 2025	48.88	49.16	48.75	48.82	48.43	-0.27%	321,550
Sep 25, 2025	49.03	49.12	48.85	48.95	48.56	-0.26%	215,339
Sep 24, 2025	49.06	49.32	49.00	49.08	48.69	-0.20%	251,245
Sep 23, 2025	49.27	49.36	49.02	49.18	48.79	-0.08%	317,518
Sep 22, 2025	49.29	49.29	49.09	49.22	48.83	0.12%	295,706
Sep 19, 2025	49.29	49.32	49.10	49.16	48.77	-0.06%	332,994
Sep 18, 2025	49.23	49.32	49.02	49.19	48.80	-0.12%	270,664
Sep 17, 2025	49.32	49.46	49.24	49.25	48.86	-0.16%	627,079
Sep 16, 2025	49.31	49.35	49.13	49.33	48.94	0.22%	3,888,868
Sep 15, 2025	49.17	49.24	49.00	49.22	48.83	0.20%	187,098
Sep 12, 2025	49.04	49.16	48.84	49.12	48.73	-0.06%	205,539
Sep 11, 2025	48.89	49.17	48.69	49.15	48.76	0.61%	283,352
Sep 10, 2025	48.66	48.85	48.55	48.85	48.46	0.62%	156,364
Sep 9, 2025	48.55	48.66	48.44	48.55	48.17	0.23%	193,252
Sep 8, 2025	48.30	48.49	48.09	48.44	48.06	0.52%	184,915
Sep 5, 2025	48.00	48.25	47.92	48.19	47.81	0.96%	250,505
Sep 4, 2025	47.46	47.79	47.46	47.73	47.35	0.44%	151,857
Sep 3, 2025	47.53	47.63	47.41	47.52	47.14	0.04%	113,621
Sep 2, 2025	47.43	47.55	47.32	47.50	47.12	-0.42%	225,327
Aug 29, 2025	47.65	47.82	47.56	47.70	47.13	0.15%	131,442
Aug 28, 2025	47.52	47.67	47.46	47.63	47.06	-0.17%	207,259
Aug 27, 2025	47.52	47.71	47.44	47.71	47.14	0.34%	108,565
Aug 26, 2025	47.66	47.66	47.49	47.55	46.98	-0.17%	210,633
Aug 25, 2025	47.53	47.70	47.44	47.63	47.06	0.11%	135,826