HIMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	48.42	48.48	48.38	48.48	-	-0.45%	391,954
Apr 30, 2025	48.58	48.92	48.16	48.70	48.70	0.79%	212,266
Apr 29, 2025	48.31	48.72	48.16	48.32	48.32	-0.33%	181,739
Apr 28, 2025	48.35	48.50	48.05	48.48	48.48	0.12%	167,484
Apr 25, 2025	48.07	48.53	48.02	48.42	48.42	0.16%	192,788
Apr 24, 2025	47.56	48.54	47.56	48.35	48.35	0.76%	142,623
Apr 23, 2025	47.93	48.38	47.60	47.98	47.98	0.13%	200,294
Apr 22, 2025	47.75	48.02	47.32	47.92	47.92	0.63%	199,073
Apr 21, 2025	47.94	48.08	47.57	47.62	47.62	-0.81%	162,086
Apr 17, 2025	47.93	48.24	47.93	48.01	48.01	0.69%	228,105
Apr 16, 2025	47.61	48.01	47.61	47.68	47.68	-0.29%	169,846
Apr 15, 2025	47.86	47.95	47.41	47.82	47.82	1.23%	422,100
Apr 14, 2025	47.10	47.56	46.51	47.24	47.24	1.94%	295,538
Apr 11, 2025	47.32	47.96	46.19	46.34	46.34	-2.77%	200,635
Apr 10, 2025	47.01	49.05	47.01	47.66	47.66	2.72%	410,764
Apr 9, 2025	46.53	47.44	46.11	46.40	46.40	-2.01%	319,192
Apr 8, 2025	48.41	48.41	47.02	47.35	47.35	-3.13%	402,666
Apr 7, 2025	49.23	49.80	48.33	48.88	48.88	-1.15%	583,851
Apr 4, 2025	49.82	49.97	48.75	49.45	49.45	-0.68%	727,820
Apr 3, 2025	49.79	49.82	49.61	49.79	49.79	1.01%	104,590
Apr 2, 2025	49.42	49.61	49.28	49.29	49.29	-0.34%	332,141
Apr 1, 2025	49.34	49.64	49.34	49.46	49.46	-0.14%	169,454
Mar 31, 2025	49.39	49.64	49.37	49.53	49.29	0.24%	659,787
Mar 28, 2025	49.18	49.53	49.11	49.41	49.17	0.47%	232,852
Mar 27, 2025	49.33	49.36	49.07	49.18	48.94	-0.18%	130,533
Mar 26, 2025	49.56	49.82	49.27	49.27	49.03	-0.81%	249,077
Mar 25, 2025	49.65	49.97	49.54	49.67	49.43	-0.02%	154,321
Mar 24, 2025	49.81	49.98	49.64	49.68	49.44	-0.24%	537,978
Mar 21, 2025	49.99	50.00	49.71	49.80	49.56	-0.36%	134,735
Mar 20, 2025	50.04	50.04	49.86	49.98	49.74	0.28%	173,993
Mar 19, 2025	49.71	49.98	49.61	49.84	49.60	-0.20%	208,156
Mar 18, 2025	49.73	49.95	49.73	49.94	49.70	0.50%	132,428
Mar 17, 2025	49.65	49.94	49.57	49.69	49.45	-0.04%	134,953
Mar 14, 2025	49.82	49.91	49.70	49.71	49.47	-0.02%	65,001
Mar 13, 2025	49.82	50.00	49.60	49.72	49.48	-0.42%	111,150
Mar 12, 2025	50.49	50.49	49.77	49.93	49.69	-0.32%	167,143
Mar 11, 2025	50.27	50.46	50.09	50.09	49.85	-0.18%	369,234
Mar 10, 2025	50.16	50.49	50.16	50.18	49.94	-0.24%	206,979
Mar 7, 2025	50.30	50.34	50.01	50.30	50.06	0.06%	249,810
Mar 6, 2025	50.56	50.56	50.19	50.27	50.03	-0.08%	212,797
Mar 5, 2025	50.64	50.64	50.27	50.31	50.07	-0.34%	386,741
Mar 4, 2025	50.68	50.68	50.28	50.48	50.24	-0.28%	221,849
Mar 3, 2025	50.47	50.72	50.47	50.62	50.38	-0.19%	235,823
Feb 28, 2025	50.49	50.80	50.49	50.72	50.36	0.10%	472,169
Feb 27, 2025	50.46	50.96	50.46	50.67	50.31	0.60%	5,841,048
Feb 26, 2025	50.40	50.52	50.33	50.37	50.01	-0.17%	60,408
Feb 25, 2025	50.41	50.59	50.36	50.46	50.09	0.24%	462,144
Feb 24, 2025	50.19	50.40	50.16	50.34	49.97	-	96,855
Feb 21, 2025	50.11	50.44	50.00	50.34	49.97	0.64%	181,721
Feb 20, 2025	50.02	50.02	49.88	50.01	49.66	0.14%	66,186