HIMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	45.90	45.90	45.24	45.33	45.33	-1.20%	112,457
Sep 25, 2026	46.14	46.15	45.83	45.88	45.88	-0.37%	64,263
Sep 24, 2026	46.33	46.39	45.96	46.05	46.05	-0.56%	1,058,589
Sep 23, 2026	46.80	46.86	46.08	46.31	46.31	-0.93%	1,079,521
Sep 22, 2026	46.85	46.89	46.70	46.75	46.75	-0.10%	1,163,750
Sep 21, 2026	46.85	46.89	46.74	46.79	46.79	0.02%	666,486
Sep 18, 2026	46.87	46.89	46.63	46.78	46.78	-0.33%	853,644
Sep 17, 2026	46.96	47.00	46.84	46.94	46.94	0.52%	565,452
Sep 16, 2026	46.69	46.77	46.59	46.69	46.69	-0.02%	2,028,857
Sep 15, 2026	46.87	46.95	46.65	46.70	46.70	-0.45%	575,552
Sep 14, 2026	47.09	47.09	46.85	46.91	46.91	-0.13%	624,802
Sep 11, 2026	46.72	47.13	46.71	46.97	46.97	0.56%	787,605
Sep 10, 2026	47.03	47.07	46.67	46.71	46.71	-0.93%	621,676
Sep 9, 2026	47.44	47.54	47.10	47.15	47.15	-0.53%	623,285
Sep 8, 2026	47.46	47.57	47.38	47.40	47.40	-0.15%	606,974
Sep 4, 2026	47.51	47.60	47.43	47.47	47.47	0.02%	504,493
Sep 3, 2026	47.68	47.70	47.44	47.46	47.46	-0.27%	307,704
Sep 2, 2026	47.59	47.66	47.47	47.59	47.59	0.06%	490,201
Sep 1, 2026	47.88	47.88	47.45	47.56	47.56	-0.71%	544,872
Aug 31, 2026	48.22	48.22	48.01	48.10	47.90	-0.25%	265,564
Aug 28, 2026	48.32	48.35	48.18	48.22	48.02	-0.12%	596,629
Aug 27, 2026	48.29	48.39	48.23	48.28	48.08	0.06%	314,114
Aug 26, 2026	48.34	48.34	48.18	48.25	48.05	-0.10%	221,958
Aug 25, 2026	48.30	48.33	48.18	48.30	48.10	0.21%	358,005
Aug 24, 2026	48.25	48.28	48.15	48.20	48.00	-0.06%	296,754
Aug 21, 2026	48.30	48.30	48.17	48.23	48.03	-0.08%	354,712
Aug 20, 2026	48.21	48.37	48.15	48.27	48.07	-0.25%	322,256
Aug 19, 2026	48.42	48.42	48.29	48.39	48.19	0.46%	602,471
Aug 18, 2026	48.37	48.44	48.15	48.17	47.97	-0.37%	380,079
Aug 17, 2026	48.59	48.61	48.35	48.35	48.15	-0.43%	310,146
Aug 14, 2026	48.72	48.78	48.48	48.56	48.36	-0.33%	425,320
Aug 13, 2026	48.77	48.78	48.63	48.72	48.52	0.19%	277,668
Aug 12, 2026	48.69	48.69	48.60	48.63	48.43	0.06%	390,625
Aug 11, 2026	48.64	48.65	48.51	48.60	48.40	-0.02%	758,426
Aug 10, 2026	48.62	48.73	48.57	48.61	48.41	-0.12%	367,315
Aug 7, 2026	48.55	48.69	48.52	48.67	48.47	0.35%	575,267
Aug 6, 2026	48.44	48.56	48.43	48.50	48.30	-0.02%	438,061
Aug 5, 2026	48.53	48.63	48.45	48.51	48.31	-0.04%	394,164
Aug 4, 2026	48.54	48.63	48.36	48.53	48.33	0.33%	344,783
Aug 3, 2026	48.53	48.53	48.29	48.37	48.17	0.03%	377,420
Jul 31, 2026	48.66	48.66	48.46	48.55	48.15	-0.10%	214,702
Jul 30, 2026	48.79	48.79	48.42	48.60	48.20	-0.27%	278,673
Jul 29, 2026	48.78	49.04	48.72	48.73	48.33	-0.08%	344,717
Jul 28, 2026	48.74	48.94	48.74	48.77	48.37	0.04%	419,338
Jul 27, 2026	48.83	48.90	48.74	48.75	48.35	0.21%	288,674
Jul 24, 2026	48.59	48.74	48.53	48.65	48.25	0.29%	391,970
Jul 23, 2026	48.71	48.79	48.43	48.51	48.11	-0.80%	446,277
Jul 22, 2026	49.00	49.00	48.86	48.90	48.50	-0.24%	222,201
Jul 21, 2026	49.18	49.31	49.02	49.02	48.62	-0.22%	286,635
Jul 20, 2026	49.24	49.29	49.13	49.13	48.73	-0.14%	297,884