H.M. Electro Mech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	55.72	55.72	55.72	55.72	55.72	4.99%	6,400
Jun 2, 2026	53.07	53.07	53.07	53.07	53.07	4.99%	19,200
Jun 1, 2026	50.55	50.55	50.55	50.55	50.55	4.98%	1,600
May 29, 2026	48.14	48.15	47.80	48.15	48.15	4.99%	11,200
May 27, 2026	43.47	45.86	43.47	45.86	45.86	4.99%	11,200
May 26, 2026	43.68	43.68	43.68	43.68	43.68	5.00%	1,600
May 25, 2026	43.50	43.50	41.57	41.60	41.60	-4.37%	12,800
May 21, 2026	43.50	43.50	43.50	43.50	43.50	-	1,600
May 20, 2026	43.50	43.50	43.50	43.50	43.50	-3.80%	1,600
May 19, 2026	45.00	45.23	45.00	45.22	45.22	-0.62%	8,000
May 18, 2026	45.50	45.50	45.50	45.50	45.50	-4.35%	1,600
May 15, 2026	50.06	50.06	47.57	47.57	47.57	-4.97%	3,200
May 14, 2026	52.95	52.95	50.06	50.06	50.06	-4.99%	16,000
May 13, 2026	53.00	53.00	50.35	52.69	52.69	-0.58%	9,600
May 12, 2026	52.75	53.01	52.75	53.00	53.00	0.95%	4,800
May 11, 2026	50.50	52.50	50.25	52.50	52.50	4.48%	8,000
May 8, 2026	50.50	50.92	50.00	50.25	50.25	3.61%	9,600
May 7, 2026	48.19	48.50	48.19	48.50	48.50	0.64%	4,800
May 6, 2026	48.17	48.19	48.17	48.19	48.19	-4.95%	4,800
May 5, 2026	50.70	50.70	50.70	50.70	50.70	2.18%	1,600
May 4, 2026	52.25	52.25	49.62	49.62	49.62	-5.00%	17,600
Apr 30, 2026	50.50	52.25	50.50	52.23	52.23	4.88%	9,600
Apr 29, 2026	49.80	49.80	49.80	49.80	49.80	0.89%	1,600
Apr 27, 2026	51.01	51.26	49.36	49.36	49.36	-3.23%	9,600
Apr 24, 2026	50.25	52.20	50.20	51.01	51.01	-1.81%	9,600
Apr 23, 2026	53.26	54.49	50.50	51.95	51.95	-1.98%	19,200
Apr 22, 2026	54.67	57.12	53.00	53.00	53.00	-2.57%	16,000
Apr 21, 2026	59.00	59.00	54.40	54.40	54.40	-4.98%	16,000
Apr 20, 2026	61.00	61.00	56.25	57.25	57.25	3.06%	8,000
Apr 17, 2026	51.30	55.55	51.30	55.55	55.55	10.00%	20,800
Apr 16, 2026	50.25	51.00	50.25	50.50	50.50	0.50%	8,000
Apr 15, 2026	46.17	50.25	46.17	50.25	50.25	2.87%	11,200
Apr 13, 2026	46.90	48.85	46.90	48.85	48.85	8.56%	6,400
Apr 10, 2026	44.60	45.00	44.50	45.00	45.00	-3.33%	6,400
Apr 9, 2026	46.55	46.55	46.55	46.55	46.55	0.11%	1,600
Apr 8, 2026	46.50	46.50	46.50	46.50	46.50	5.04%	4,800
Apr 7, 2026	44.28	44.28	44.25	44.27	44.27	4.95%	8,000
Apr 6, 2026	42.18	42.18	42.18	42.18	42.18	4.93%	1,600
Apr 2, 2026	40.00	40.20	40.00	40.20	40.20	4.99%	4,800
Apr 1, 2026	38.20	38.29	38.00	38.29	38.29	4.99%	20,800
Mar 30, 2026	37.00	37.00	36.47	36.47	36.47	-4.98%	22,400
Mar 27, 2026	42.40	42.40	38.38	38.38	38.38	-5.00%	46,400
Mar 25, 2026	41.50	41.50	39.89	40.40	40.40	-1.66%	25,600
Mar 24, 2026	40.01	42.10	40.01	41.08	41.08	-1.60%	14,400
Mar 23, 2026	42.01	42.50	40.51	41.75	41.75	-1.51%	36,800
Mar 20, 2026	44.90	44.90	42.39	42.39	42.39	-2.66%	4,800
Mar 19, 2026	43.55	43.55	43.55	43.55	43.55	-	1,600
Mar 18, 2026	43.54	43.55	43.50	43.55	43.55	4.99%	17,600
Mar 17, 2026	41.50	43.94	41.25	41.48	41.48	-3.53%	27,200
Mar 16, 2026	42.30	43.00	41.78	43.00	43.00	-2.21%	12,800