HIMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	48.47	48.79	48.30	48.76	48.76	0.35%	2,806,902
May 26, 2026	48.53	48.67	48.52	48.59	48.59	0.41%	612,724
May 22, 2026	48.32	48.43	48.25	48.39	48.39	0.21%	319,579
May 21, 2026	48.21	48.31	48.10	48.29	48.29	0.12%	312,250
May 20, 2026	48.18	48.23	48.09	48.23	48.23	0.35%	411,356
May 19, 2026	48.24	48.27	48.00	48.06	48.06	-0.48%	266,341
May 18, 2026	48.28	48.33	48.15	48.29	48.29	0.04%	519,678
May 15, 2026	48.50	48.50	48.09	48.27	48.27	-0.72%	355,667
May 14, 2026	48.70	48.70	48.57	48.62	48.62	0.04%	282,690
May 13, 2026	48.71	48.71	48.58	48.60	48.60	-0.14%	345,125
May 12, 2026	48.77	48.95	48.66	48.67	48.67	-0.16%	392,008
May 11, 2026	48.79	48.81	48.73	48.75	48.75	-0.04%	206,585
May 8, 2026	48.84	48.84	48.72	48.77	48.77	-	544,798
May 7, 2026	48.87	48.87	48.70	48.77	48.77	0.04%	590,288
May 6, 2026	48.80	48.80	48.68	48.75	48.75	0.31%	666,757
May 5, 2026	48.60	48.62	48.49	48.60	48.60	0.12%	214,178
May 4, 2026	48.64	48.64	48.41	48.54	48.54	-0.14%	459,008
May 1, 2026	48.66	48.66	48.58	48.61	48.61	0.16%	262,573
Apr 30, 2026	48.82	48.82	48.64	48.74	48.53	0.29%	462,546
Apr 29, 2026	48.77	48.84	48.60	48.60	48.39	-0.35%	217,623
Apr 28, 2026	48.86	48.87	48.63	48.77	48.56	-0.18%	212,155
Apr 27, 2026	48.90	48.90	48.81	48.86	48.65	0.03%	225,673
Apr 24, 2026	48.84	48.85	48.63	48.85	48.64	0.07%	231,319
Apr 23, 2026	48.85	48.86	48.65	48.81	48.60	-0.04%	402,811
Apr 22, 2026	48.80	48.83	48.70	48.83	48.62	0.11%	248,809
Apr 21, 2026	48.85	48.86	48.72	48.78	48.57	-0.12%	436,185
Apr 20, 2026	48.81	48.92	48.80	48.84	48.63	0.03%	249,541
Apr 17, 2026	48.69	48.87	48.63	48.82	48.61	0.45%	469,011
Apr 16, 2026	48.60	48.66	48.54	48.60	48.39	0.02%	228,103
Apr 15, 2026	48.68	48.69	48.52	48.59	48.38	-0.10%	360,692
Apr 14, 2026	48.52	48.65	48.51	48.64	48.43	0.33%	343,214
Apr 13, 2026	48.49	48.57	48.46	48.48	48.27	-0.11%	359,511
Apr 10, 2026	48.60	48.61	48.46	48.54	48.33	-0.09%	143,427
Apr 9, 2026	48.39	48.63	48.39	48.58	48.37	0.19%	344,651
Apr 8, 2026	48.52	48.68	48.23	48.49	48.28	0.46%	246,109
Apr 7, 2026	48.29	48.34	48.14	48.27	48.06	0.21%	256,762
Apr 6, 2026	48.13	48.36	48.13	48.17	47.97	-0.23%	294,737
Apr 2, 2026	48.18	48.30	47.97	48.28	48.07	0.33%	1,284,592
Apr 1, 2026	47.97	48.15	47.97	48.12	47.92	0.80%	1,632,606
Mar 31, 2026	47.87	48.14	47.84	47.98	47.53	0.57%	1,077,554
Mar 30, 2026	47.75	47.95	47.70	47.71	47.27	0.17%	935,705
Mar 27, 2026	47.50	47.84	47.50	47.63	47.19	-0.02%	231,205
Mar 26, 2026	47.76	47.90	47.64	47.64	47.20	-0.38%	278,526
Mar 25, 2026	47.79	47.93	47.76	47.82	47.38	0.38%	290,329
Mar 24, 2026	47.96	47.96	47.64	47.64	47.20	-0.81%	519,928
Mar 23, 2026	47.97	48.14	47.94	48.03	47.58	0.48%	1,664,873
Mar 20, 2026	48.31	48.34	47.73	47.80	47.36	-1.16%	624,756
Mar 19, 2026	48.38	48.54	48.25	48.36	47.91	-0.23%	424,582
Mar 18, 2026	48.51	48.62	48.44	48.47	48.02	-0.09%	693,193
Mar 17, 2026	48.46	48.56	48.46	48.52	48.06	0.11%	711,706