HIMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	47.72	47.74	47.56	47.60	47.60	-0.06%	612,132
Nov 6, 2026	47.43	47.67	47.43	47.63	47.63	0.25%	1,781,409
Nov 5, 2026	47.35	47.54	47.08	47.51	47.51	0.42%	689,515
Nov 4, 2026	47.25	47.33	47.07	47.31	47.31	0.66%	659,587
Nov 3, 2026	46.94	47.04	46.89	47.00	47.00	-0.02%	726,788
Nov 2, 2026	47.14	47.28	46.99	47.01	47.01	-0.03%	626,724
Oct 30, 2026	47.25	47.33	47.16	47.22	47.02	0.36%	600,231
Oct 29, 2026	46.92	47.07	46.92	47.05	46.85	0.21%	814,630
Oct 28, 2026	46.91	47.00	46.82	46.95	46.75	-0.02%	660,407
Oct 27, 2026	46.97	47.02	46.90	46.96	46.76	-0.13%	646,679
Oct 26, 2026	46.82	47.04	46.69	47.02	46.82	0.43%	1,012,515
Oct 23, 2026	46.73	46.85	46.68	46.82	46.62	0.24%	871,596
Oct 22, 2026	46.64	46.75	46.52	46.71	46.51	0.86%	882,132
Oct 21, 2026	46.41	46.43	46.13	46.31	46.12	0.12%	1,453,337
Oct 20, 2026	46.21	46.40	46.21	46.26	46.06	-0.08%	808,779
Oct 19, 2026	46.27	46.33	46.14	46.29	46.10	0.02%	1,146,177
Oct 16, 2026	46.17	46.34	46.03	46.28	46.09	0.24%	1,741,906
Oct 15, 2026	46.23	46.25	46.02	46.17	45.98	1.23%	1,072,029
Oct 14, 2026	45.66	45.66	45.41	45.61	45.42	-0.28%	782,420
Oct 13, 2026	45.59	45.85	45.55	45.74	45.55	0.53%	1,529,136
Oct 12, 2026	45.38	45.55	45.31	45.50	45.31	0.13%	1,034,178
Oct 9, 2026	45.38	45.54	45.30	45.44	45.25	0.55%	2,391,023
Oct 8, 2026	44.93	45.22	44.88	45.19	45.00	0.53%	2,649,255
Oct 7, 2026	45.04	45.15	44.85	44.95	44.76	-1.03%	2,019,894
Oct 6, 2026	45.38	45.48	45.28	45.42	45.23	0.07%	1,663,408
Oct 5, 2026	45.60	45.60	45.13	45.39	45.20	-0.04%	1,466,655
Oct 2, 2026	46.02	46.02	45.38	45.41	45.22	-0.50%	1,514,611
Oct 1, 2026	45.68	45.89	45.58	45.64	45.45	0.35%	1,538,747
Sep 30, 2026	45.46	45.86	45.45	45.68	45.29	0.99%	1,097,258
Sep 29, 2026	45.31	45.41	45.10	45.23	44.84	-0.22%	1,301,341
Sep 28, 2026	45.81	45.88	45.20	45.33	44.94	-1.20%	1,620,347
Sep 25, 2026	46.14	46.17	45.83	45.88	45.49	-0.37%	1,046,941
Sep 24, 2026	46.33	46.39	45.96	46.05	45.66	-0.56%	1,058,592
Sep 23, 2026	46.80	46.86	46.08	46.31	45.91	-0.93%	1,079,521
Sep 22, 2026	46.85	46.89	46.70	46.75	46.34	-0.10%	1,163,750
Sep 21, 2026	46.85	46.89	46.74	46.79	46.39	0.02%	666,486
Sep 18, 2026	46.87	46.89	46.63	46.78	46.38	-0.33%	853,644
Sep 17, 2026	46.96	47.00	46.84	46.94	46.53	0.52%	565,452
Sep 16, 2026	46.69	46.77	46.59	46.69	46.29	-0.02%	2,028,857
Sep 15, 2026	46.87	46.95	46.65	46.70	46.30	-0.45%	575,552
Sep 14, 2026	47.09	47.09	46.85	46.91	46.51	-0.13%	624,802
Sep 11, 2026	46.72	47.13	46.71	46.97	46.57	0.56%	787,605
Sep 10, 2026	47.03	47.07	46.67	46.71	46.31	-0.93%	621,676
Sep 9, 2026	47.44	47.54	47.10	47.15	46.75	-0.53%	623,285
Sep 8, 2026	47.46	47.57	47.38	47.40	46.99	-0.15%	606,974
Sep 4, 2026	47.51	47.60	47.43	47.47	47.06	0.02%	504,493
Sep 3, 2026	47.68	47.70	47.44	47.46	47.05	-0.27%	307,704
Sep 2, 2026	47.59	47.66	47.47	47.59	47.18	0.06%	490,201
Sep 1, 2026	47.88	47.88	47.45	47.56	47.15	-0.71%	544,872
Aug 31, 2026	48.22	48.22	48.01	48.10	47.49	-0.25%	265,564