Hemo Organic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	20.94	20.94	20.11	20.11	20.11	-4.96%	473
Jun 15, 2026	21.16	21.17	21.16	21.16	21.16	-4.98%	8,292
Jun 5, 2026	20.17	22.29	20.17	22.27	22.27	4.90%	10,603
Jun 4, 2026	20.00	21.23	19.21	21.23	21.23	5.00%	29,311
Jun 3, 2026	20.25	20.27	20.00	20.22	20.22	4.71%	6,244
Jun 2, 2026	19.42	20.38	18.50	19.31	19.31	-0.57%	16,774
Jun 1, 2026	19.12	20.10	18.20	19.42	19.42	1.41%	9,593
May 29, 2026	17.33	19.15	17.33	19.15	19.15	4.99%	42,085
May 27, 2026	18.24	18.24	18.24	18.24	18.24	-5.00%	300
May 26, 2026	21.22	21.22	19.20	19.20	19.20	-5.00%	60,003
May 25, 2026	20.21	20.21	20.21	20.21	20.21	4.99%	3,717
May 22, 2026	19.25	19.25	19.25	19.25	19.25	4.96%	12,299
May 21, 2026	18.34	18.34	18.34	18.34	18.34	4.98%	4,877
May 20, 2026	17.47	17.47	17.47	17.47	17.47	4.99%	3,339
May 19, 2026	16.64	16.64	16.64	16.64	16.64	4.98%	12,767
May 18, 2026	15.85	15.85	15.11	15.85	15.85	4.97%	35,467
May 15, 2026	15.10	15.10	15.10	15.10	15.10	4.93%	5,083
May 14, 2026	14.35	14.39	14.35	14.39	14.39	4.96%	10,576
May 13, 2026	13.71	13.71	12.90	13.71	13.71	4.98%	34,407
May 12, 2026	12.01	13.06	11.82	13.06	13.06	4.98%	20,901
May 11, 2026	13.15	13.15	12.44	12.44	12.44	-4.97%	19,607
May 8, 2026	13.99	13.99	12.67	13.09	13.09	-1.80%	27,397
May 7, 2026	13.33	13.33	13.33	13.33	13.33	4.96%	6,298
May 6, 2026	12.69	12.70	12.64	12.70	12.70	4.96%	7,082
May 5, 2026	12.10	12.10	11.65	12.10	12.10	4.94%	35,581
May 4, 2026	10.51	11.54	10.50	11.53	11.53	4.82%	7,916
Apr 30, 2026	10.60	11.34	10.50	11.00	11.00	1.66%	2,158
Apr 29, 2026	10.60	11.18	10.60	10.82	10.82	1.60%	1,754
Apr 28, 2026	11.65	11.65	10.60	10.65	10.65	-4.48%	1,193
Apr 27, 2026	11.59	12.00	11.02	11.15	11.15	-3.80%	1,312
Apr 24, 2026	12.20	12.20	11.59	11.59	11.59	-5.00%	4,504
Apr 23, 2026	12.19	12.20	11.10	12.20	12.20	4.99%	3,862
Apr 22, 2026	11.00	11.62	11.00	11.62	11.62	4.97%	1,071
Apr 21, 2026	10.50	11.07	10.35	11.07	11.07	4.93%	1,625
Apr 20, 2026	10.75	10.85	10.35	10.55	10.55	2.03%	3,270
Apr 17, 2026	10.20	10.55	9.71	10.34	10.34	1.17%	5,607
Apr 16, 2026	11.17	11.17	10.22	10.22	10.22	-4.93%	7,897
Apr 15, 2026	10.75	11.69	10.75	10.75	10.75	-4.95%	5,898
Apr 13, 2026	11.35	11.35	11.31	11.31	11.31	-4.96%	787
Apr 10, 2026	12.01	12.50	11.90	11.90	11.90	-4.95%	1,404
Apr 9, 2026	12.49	12.52	11.41	12.52	12.52	4.95%	1,333
Apr 8, 2026	11.93	11.93	11.05	11.93	11.93	4.93%	3,288
Apr 7, 2026	10.30	11.37	10.29	11.37	11.37	4.99%	5,018
Apr 6, 2026	11.40	11.40	10.83	10.83	10.83	-5.00%	7,574
Apr 2, 2026	11.41	11.41	11.40	11.40	11.40	-5.00%	624
Apr 1, 2026	12.00	12.00	12.00	12.00	12.00	2.56%	1
Mar 30, 2026	12.07	12.92	11.70	11.70	11.70	-4.96%	18,757
Mar 27, 2026	12.31	12.31	12.31	12.31	12.31	-1.99%	49
Mar 25, 2026	12.56	12.56	12.56	12.56	12.56	-1.95%	1,100
Mar 23, 2026	12.81	12.81	12.81	12.81	12.81	-1.99%	3