Hemo Organic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	14.73	14.73	14.73	14.73	14.73	-2.00%	602
Mar 9, 2026	15.03	15.03	15.03	15.03	15.03	-1.96%	1
Mar 6, 2026	15.11	15.33	15.11	15.33	15.33	-0.52%	8
Mar 5, 2026	15.41	15.41	15.41	15.41	15.41	-1.97%	8
Mar 4, 2026	15.72	15.72	15.72	15.72	15.72	-2.00%	3,607
Mar 2, 2026	16.04	16.04	16.04	16.04	16.04	-1.96%	6
Feb 27, 2026	16.36	16.36	16.36	16.36	16.36	-1.98%	202
Feb 26, 2026	16.69	16.69	16.69	16.69	16.69	-2.00%	1,617
Feb 25, 2026	17.03	17.03	17.03	17.03	17.03	1.98%	7,133
Feb 24, 2026	16.70	16.70	16.69	16.70	16.70	1.95%	5,552
Feb 23, 2026	16.38	16.38	15.97	16.38	16.38	1.99%	17,995
Feb 20, 2026	16.06	16.06	16.06	16.06	16.06	4.97%	30,336
Feb 19, 2026	15.30	15.30	15.30	15.30	15.30	4.94%	2,343
Feb 18, 2026	14.58	14.58	14.58	14.58	14.58	4.97%	5,576
Feb 17, 2026	13.12	13.89	13.11	13.89	13.89	0.65%	4,639
Feb 16, 2026	13.77	13.80	13.03	13.80	13.80	0.66%	891
Feb 13, 2026	12.65	13.84	12.59	13.71	13.71	3.47%	8,642
Feb 11, 2026	13.66	13.93	13.25	13.25	13.25	-4.95%	945
Feb 10, 2026	14.18	14.25	13.54	13.94	13.94	-2.18%	13,688
Feb 9, 2026	15.03	15.73	14.25	14.25	14.25	-4.94%	17,622
Feb 6, 2026	15.19	15.19	13.80	14.99	14.99	3.59%	14,454
Feb 5, 2026	14.12	14.47	13.50	14.47	14.47	4.93%	3,943
Feb 4, 2026	13.95	14.08	13.50	13.79	13.79	2.83%	2,990
Feb 3, 2026	12.73	13.62	12.35	13.41	13.41	3.23%	25,535
Feb 2, 2026	12.94	13.35	12.94	12.99	12.99	-4.63%	7,114
Feb 1, 2026	13.63	13.63	13.62	13.62	13.62	-4.95%	2,681
Jan 30, 2026	14.06	14.33	14.06	14.33	14.33	-0.07%	2
Jan 29, 2026	14.34	14.34	14.34	14.34	14.34	-1.98%	1
Jan 28, 2026	14.63	14.63	14.63	14.63	14.63	-1.94%	117
Jan 27, 2026	14.92	14.92	14.92	14.92	14.92	-1.97%	47
Jan 23, 2026	15.22	15.22	15.22	15.22	15.22	-2.00%	1
Jan 22, 2026	15.53	15.53	15.53	15.53	15.53	-1.96%	2,176
Jan 21, 2026	15.84	15.84	15.84	15.84	15.84	-1.98%	11
Jan 20, 2026	16.16	16.16	16.16	16.16	16.16	-1.94%	90
Jan 19, 2026	16.48	16.48	16.48	16.48	16.48	-1.96%	59
Jan 16, 2026	16.81	16.81	16.81	16.81	16.81	-1.98%	2
Jan 14, 2026	17.15	17.15	17.15	17.15	17.15	-1.94%	211
Jan 13, 2026	17.49	17.49	17.49	17.49	17.49	-1.96%	59
Jan 12, 2026	17.84	17.84	17.84	17.84	17.84	-1.98%	66
Jan 9, 2026	18.20	18.20	18.20	18.20	18.20	-1.99%	203
Jan 8, 2026	18.57	18.57	17.85	18.57	18.57	1.98%	13,988
Jan 7, 2026	18.21	18.21	18.21	18.21	18.21	1.96%	18,403
Jan 6, 2026	17.43	17.86	17.43	17.86	17.86	2.00%	28,435
Jan 5, 2026	16.99	17.51	16.99	17.51	17.51	1.98%	43,697
Jan 2, 2026	16.51	17.17	16.51	17.17	17.17	1.96%	79,166
Jan 1, 2026	16.84	16.84	16.84	16.84	16.84	-1.98%	469
Dec 31, 2025	17.18	17.18	17.18	17.18	17.18	-2.00%	10
Dec 30, 2025	17.53	17.53	17.53	17.53	17.53	-1.96%	42
Dec 29, 2025	17.88	17.88	17.88	17.88	17.88	-1.97%	595
Dec 26, 2025	18.24	18.24	18.24	18.24	18.24	-1.99%	565