HIMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	48.69	48.73	48.64	48.72	-	0.24%	24,034
Apr 16, 2026	48.60	48.66	48.54	48.60	48.60	0.02%	228,103
Apr 15, 2026	48.68	48.69	48.55	48.59	48.59	-0.10%	15,320
Apr 14, 2026	48.52	48.65	48.51	48.64	48.64	0.33%	343,214
Apr 13, 2026	48.49	48.57	48.46	48.48	48.48	-0.11%	359,511
Apr 10, 2026	48.60	48.60	48.48	48.54	48.54	-0.09%	9,486
Apr 9, 2026	48.39	48.63	48.33	48.58	48.58	0.19%	28,690
Apr 8, 2026	48.52	48.67	48.45	48.49	48.49	0.46%	22,746
Apr 7, 2026	48.29	48.34	48.14	48.27	48.27	0.21%	25,999
Apr 6, 2026	48.13	48.35	48.13	48.17	48.17	-0.23%	33,619
Apr 2, 2026	48.18	48.30	47.98	48.28	48.28	0.33%	30,361
Apr 1, 2026	47.97	48.15	47.97	48.12	48.12	0.29%	1,632,606
Mar 31, 2026	47.87	48.14	47.84	47.98	47.74	0.57%	1,077,554
Mar 30, 2026	47.75	47.95	47.70	47.71	47.47	0.17%	935,705
Mar 27, 2026	47.50	47.84	47.50	47.63	47.39	-0.02%	231,205
Mar 26, 2026	47.76	47.90	47.64	47.64	47.40	-0.38%	278,526
Mar 25, 2026	47.79	47.93	47.76	47.82	47.58	0.38%	290,329
Mar 24, 2026	47.96	47.96	47.64	47.64	47.40	-0.81%	519,928
Mar 23, 2026	47.97	48.14	47.94	48.03	47.79	0.48%	1,664,873
Mar 20, 2026	48.31	48.34	47.73	47.80	47.56	-1.16%	624,756
Mar 19, 2026	48.38	48.54	48.25	48.36	48.12	-0.23%	424,582
Mar 18, 2026	48.51	48.62	48.44	48.47	48.22	-0.09%	693,193
Mar 17, 2026	48.46	48.56	48.46	48.52	48.27	0.11%	711,706
Mar 16, 2026	48.52	48.58	48.42	48.46	48.21	0.14%	799,209
Mar 13, 2026	48.24	48.39	48.16	48.39	48.15	0.73%	815,161
Mar 12, 2026	48.39	48.39	47.99	48.04	47.80	-0.93%	14,940,857
Mar 11, 2026	48.65	48.65	48.43	48.49	48.24	-0.21%	159,240
Mar 10, 2026	48.92	48.92	48.55	48.59	48.34	-0.39%	652,889
Mar 9, 2026	48.74	48.84	48.60	48.78	48.53	0.02%	299,924
Mar 6, 2026	48.69	48.82	48.66	48.77	48.52	-0.20%	219,706
Mar 5, 2026	48.73	48.89	48.71	48.87	48.62	-	211,561
Mar 4, 2026	48.87	48.91	48.80	48.87	48.62	0.06%	269,370
Mar 3, 2026	49.04	49.04	48.75	48.84	48.59	-0.53%	206,944
Mar 2, 2026	49.26	49.26	49.05	49.10	48.85	-0.71%	219,800
Feb 27, 2026	49.45	49.47	49.39	49.45	49.00	0.30%	245,603
Feb 26, 2026	49.37	49.41	49.30	49.30	48.85	-	358,518
Feb 25, 2026	49.30	49.38	49.28	49.30	48.85	0.04%	234,912
Feb 24, 2026	49.23	49.35	49.23	49.28	48.83	-0.04%	221,310
Feb 23, 2026	49.30	49.33	49.21	49.30	48.85	0.16%	353,094
Feb 20, 2026	49.22	49.24	49.10	49.22	48.77	-	223,852
Feb 19, 2026	49.21	49.23	49.10	49.22	48.77	0.06%	337,629
Feb 18, 2026	49.24	49.24	49.10	49.19	48.74	-0.02%	486,055
Feb 17, 2026	49.18	49.22	49.06	49.20	48.75	0.08%	1,357,661
Feb 13, 2026	49.25	49.25	49.03	49.16	48.71	0.16%	229,897
Feb 12, 2026	48.96	49.08	48.94	49.08	48.63	0.35%	278,793
Feb 11, 2026	48.96	49.06	48.85	48.91	48.47	-0.20%	240,119
Feb 10, 2026	49.01	49.09	48.94	49.01	48.56	0.12%	248,946
Feb 9, 2026	48.91	48.97	48.86	48.95	48.51	0.04%	205,640
Feb 6, 2026	48.99	48.99	48.86	48.93	48.49	-0.02%	318,989
Feb 5, 2026	49.08	49.08	48.89	48.94	48.50	-0.06%	469,957