HIMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	46.27	46.33	46.14	46.29	46.29	0.02%	1,146,178
Oct 16, 2026	46.17	46.34	46.01	46.28	46.28	0.24%	70,806
Oct 15, 2026	46.23	46.23	46.07	46.17	46.17	1.23%	37,522
Oct 14, 2026	45.66	45.66	45.42	45.61	45.61	-0.28%	62,794
Oct 13, 2026	45.59	45.83	45.55	45.74	45.74	0.53%	88,707
Oct 12, 2026	45.38	45.55	45.31	45.50	45.50	0.13%	1,034,176
Oct 9, 2026	45.35	45.51	45.30	45.44	45.44	0.55%	153,717
Oct 8, 2026	45.00	45.21	44.88	45.19	45.19	0.53%	110,886
Oct 7, 2026	45.05	45.14	44.85	44.95	44.95	-1.03%	212,248
Oct 6, 2026	45.38	45.47	45.28	45.42	45.42	0.07%	104,161
Oct 5, 2026	45.60	45.60	45.13	45.39	45.39	-0.04%	1,466,651
Oct 2, 2026	46.02	46.02	45.38	45.41	45.41	-0.50%	108,705
Oct 1, 2026	45.68	45.89	45.58	45.64	45.64	0.35%	1,538,747
Sep 30, 2026	45.46	45.86	45.45	45.68	45.48	0.99%	1,097,258
Sep 29, 2026	45.31	45.41	45.10	45.23	45.03	-0.22%	1,301,341
Sep 28, 2026	45.81	45.88	45.20	45.33	45.13	-1.20%	1,620,347
Sep 25, 2026	46.14	46.17	45.83	45.88	45.68	-0.37%	1,046,941
Sep 24, 2026	46.33	46.39	45.96	46.05	45.85	-0.56%	1,058,592
Sep 23, 2026	46.80	46.86	46.08	46.31	46.11	-0.93%	1,079,521
Sep 22, 2026	46.85	46.89	46.70	46.75	46.54	-0.10%	1,163,750
Sep 21, 2026	46.85	46.89	46.74	46.79	46.58	0.02%	666,486
Sep 18, 2026	46.87	46.89	46.63	46.78	46.57	-0.33%	853,644
Sep 17, 2026	46.96	47.00	46.84	46.94	46.73	0.52%	565,452
Sep 16, 2026	46.69	46.77	46.59	46.69	46.48	-0.02%	2,028,857
Sep 15, 2026	46.87	46.95	46.65	46.70	46.49	-0.45%	575,552
Sep 14, 2026	47.09	47.09	46.85	46.91	46.70	-0.13%	624,802
Sep 11, 2026	46.72	47.13	46.71	46.97	46.76	0.56%	787,605
Sep 10, 2026	47.03	47.07	46.67	46.71	46.50	-0.93%	621,676
Sep 9, 2026	47.44	47.54	47.10	47.15	46.94	-0.53%	623,285
Sep 8, 2026	47.46	47.57	47.38	47.40	47.19	-0.15%	606,974
Sep 4, 2026	47.51	47.60	47.43	47.47	47.26	0.02%	504,493
Sep 3, 2026	47.68	47.70	47.44	47.46	47.25	-0.27%	307,704
Sep 2, 2026	47.59	47.66	47.47	47.59	47.38	0.06%	490,201
Sep 1, 2026	47.88	47.88	47.45	47.56	47.35	-0.71%	544,872
Aug 31, 2026	48.22	48.22	48.01	48.10	47.69	-0.25%	265,564
Aug 28, 2026	48.32	48.35	48.18	48.22	47.81	-0.12%	596,629
Aug 27, 2026	48.29	48.39	48.23	48.28	47.87	0.06%	314,114
Aug 26, 2026	48.34	48.34	48.18	48.25	47.84	-0.10%	221,958
Aug 25, 2026	48.30	48.33	48.18	48.30	47.89	0.21%	358,005
Aug 24, 2026	48.25	48.28	48.15	48.20	47.79	-0.06%	296,754
Aug 21, 2026	48.30	48.30	48.17	48.23	47.82	-0.08%	354,712
Aug 20, 2026	48.21	48.37	48.15	48.27	47.86	-0.25%	322,256
Aug 19, 2026	48.42	48.42	48.29	48.39	47.98	0.46%	602,471
Aug 18, 2026	48.37	48.44	48.15	48.17	47.76	-0.37%	380,079
Aug 17, 2026	48.59	48.61	48.35	48.35	47.94	-0.43%	310,146
Aug 14, 2026	48.72	48.78	48.48	48.56	48.14	-0.33%	425,320
Aug 13, 2026	48.77	48.78	48.63	48.72	48.30	0.19%	277,668
Aug 12, 2026	48.69	48.69	48.60	48.63	48.21	0.06%	390,625
Aug 11, 2026	48.64	48.65	48.51	48.60	48.18	-0.02%	758,426
Aug 10, 2026	48.62	48.73	48.57	48.61	48.19	-0.12%	367,315