EMHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.74	38.83	38.73	38.81	38.81	0.05%	45,871
Jun 26, 2025	38.71	38.80	38.68	38.79	38.79	0.28%	76,480
Jun 25, 2025	38.62	38.69	38.59	38.68	38.68	-0.05%	44,818
Jun 24, 2025	38.52	38.71	38.52	38.70	38.70	0.62%	61,426
Jun 23, 2025	38.34	38.48	38.33	38.46	38.46	0.23%	20,920
Jun 20, 2025	38.32	38.39	38.28	38.37	38.37	0.16%	59,531
Jun 18, 2025	38.37	38.37	38.24	38.31	38.31	0.03%	41,056
Jun 17, 2025	38.34	38.36	38.30	38.30	38.30	-0.08%	39,506
Jun 16, 2025	38.32	38.44	38.30	38.33	38.33	0.15%	35,373
Jun 13, 2025	38.34	38.34	38.23	38.27	38.27	-0.44%	29,037
Jun 12, 2025	38.40	38.45	38.40	38.44	38.44	-0.03%	24,887
Jun 11, 2025	38.43	38.48	38.41	38.45	38.45	0.10%	42,562
Jun 10, 2025	38.29	38.41	38.27	38.41	38.41	0.62%	67,658
Jun 9, 2025	38.14	38.25	38.14	38.18	38.18	0.25%	80,608
Jun 6, 2025	38.13	38.15	38.08	38.08	38.08	-0.03%	79,517
Jun 5, 2025	38.24	38.24	38.05	38.09	38.09	-0.29%	72,015
Jun 4, 2025	38.19	38.27	38.18	38.20	38.20	0.13%	129,702
Jun 3, 2025	38.08	38.16	37.98	38.15	38.15	0.34%	61,361
Jun 2, 2025	37.97	38.06	37.92	38.02	38.02	-0.55%	53,345
May 30, 2025	38.17	38.23	38.12	38.23	38.01	0.10%	31,390
May 29, 2025	38.27	38.27	38.17	38.19	37.97	0.03%	29,228
May 28, 2025	38.20	38.23	38.11	38.18	37.96	-0.13%	45,195
May 27, 2025	38.21	38.28	38.16	38.23	38.01	0.45%	77,575
May 23, 2025	38.01	38.09	37.96	38.06	37.84	0.09%	63,454
May 22, 2025	37.94	38.11	37.92	38.03	37.81	0.36%	55,115
May 21, 2025	38.11	38.18	37.89	37.89	37.67	-0.89%	193,591
May 20, 2025	38.27	38.27	38.11	38.23	38.01	-0.31%	518,868
May 19, 2025	38.12	38.36	38.12	38.35	38.13	0.16%	51,270
May 16, 2025	38.29	38.32	38.20	38.29	38.07	0.37%	48,172
May 15, 2025	38.11	38.25	38.08	38.15	37.93	0.08%	71,855
May 14, 2025	38.20	38.20	38.06	38.12	37.90	-0.29%	46,485
May 13, 2025	38.25	38.32	38.19	38.23	38.01	0.08%	45,745
May 12, 2025	38.17	38.26	38.11	38.20	37.98	0.94%	63,970
May 9, 2025	37.82	37.87	37.79	37.84	37.63	0.25%	34,185
May 8, 2025	37.82	37.86	37.75	37.75	37.54	-0.11%	35,691
May 7, 2025	37.77	37.82	37.58	37.79	37.58	0.32%	60,140
May 6, 2025	37.51	37.73	37.50	37.67	37.46	0.56%	81,211
May 5, 2025	37.59	37.59	37.46	37.46	37.25	-0.43%	71,366
May 2, 2025	37.66	37.69	37.56	37.62	37.41	0.05%	104,600
May 1, 2025	37.68	37.69	37.54	37.60	37.39	-0.84%	82,680
Apr 30, 2025	37.73	37.93	37.67	37.92	37.49	-0.49%	92,977
Apr 29, 2025	37.96	38.12	37.96	38.11	37.67	0.33%	65,581
Apr 28, 2025	37.96	38.25	37.90	37.98	37.55	-0.45%	180,646
Apr 25, 2025	37.97	38.15	37.94	38.15	37.71	0.55%	30,797
Apr 24, 2025	37.72	37.95	37.69	37.94	37.51	0.90%	82,596
Apr 23, 2025	37.91	37.91	37.49	37.60	37.17	0.40%	56,710
Apr 22, 2025	37.38	37.52	37.23	37.45	37.02	1.16%	72,417
Apr 21, 2025	37.36	37.36	36.91	37.02	36.60	-1.07%	281,908
Apr 17, 2025	37.37	37.47	37.29	37.42	36.99	0.43%	101,729
Apr 16, 2025	37.21	37.31	37.11	37.26	36.83	0.08%	44,725