EMHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	39.85	39.87	39.77	39.79	39.79	-0.28%	52,413
Sep 25, 2025	39.96	39.96	39.80	39.90	39.90	-0.40%	178,445
Sep 24, 2025	40.06	40.08	39.98	40.06	40.06	0.20%	51,147
Sep 23, 2025	39.95	40.08	39.93	39.98	39.98	0.23%	70,423
Sep 22, 2025	39.75	39.89	39.75	39.89	39.89	0.63%	79,420
Sep 19, 2025	39.66	39.67	39.58	39.64	39.64	-0.03%	89,133
Sep 18, 2025	39.77	39.82	39.64	39.65	39.65	-0.83%	86,081
Sep 17, 2025	39.99	40.10	39.78	39.98	39.98	0.20%	100,524
Sep 16, 2025	39.98	39.98	39.86	39.90	39.90	-0.20%	592,544
Sep 15, 2025	39.94	40.00	39.94	39.98	39.98	0.18%	86,544
Sep 12, 2025	39.97	39.97	39.86	39.91	39.91	-0.30%	63,568
Sep 11, 2025	39.95	40.08	39.94	40.03	40.03	0.38%	89,692
Sep 10, 2025	39.75	39.93	39.75	39.88	39.88	0.50%	393,640
Sep 9, 2025	39.68	39.70	39.62	39.68	39.68	-	63,805
Sep 8, 2025	39.64	39.72	39.63	39.68	39.68	-0.33%	47,236
Sep 5, 2025	39.65	39.84	39.65	39.81	39.81	0.68%	183,243
Sep 4, 2025	39.52	39.56	39.45	39.54	39.54	0.13%	209,270
Sep 3, 2025	39.36	39.52	39.36	39.49	39.49	0.38%	60,811
Sep 2, 2025	39.20	39.34	39.19	39.34	39.34	-0.78%	47,200
Aug 29, 2025	39.63	39.69	39.60	39.65	39.44	-0.18%	82,058
Aug 28, 2025	39.55	39.73	39.50	39.72	39.51	0.71%	100,497
Aug 27, 2025	39.41	39.44	39.37	39.44	39.23	-	35,888
Aug 26, 2025	39.42	39.45	39.33	39.44	39.23	-0.08%	131,756
Aug 25, 2025	39.49	39.57	39.47	39.47	39.26	-0.48%	90,999
Aug 22, 2025	39.40	39.68	39.40	39.66	39.45	0.76%	37,422
Aug 21, 2025	39.44	39.45	39.35	39.36	39.15	-0.25%	43,965
Aug 20, 2025	39.49	39.50	39.42	39.46	39.25	-0.18%	60,869
Aug 19, 2025	39.53	39.59	39.51	39.53	39.32	-	303,895
Aug 18, 2025	39.53	39.55	39.49	39.53	39.32	0.05%	58,750
Aug 15, 2025	39.54	39.54	39.48	39.51	39.30	-0.13%	54,721
Aug 14, 2025	39.58	39.59	39.44	39.56	39.35	-0.18%	116,445
Aug 13, 2025	39.56	39.63	39.56	39.63	39.42	0.35%	119,408
Aug 12, 2025	39.40	39.49	39.37	39.49	39.28	0.38%	171,854
Aug 11, 2025	39.32	39.35	39.29	39.34	39.13	0.13%	56,321
Aug 8, 2025	39.25	39.29	39.22	39.29	39.08	0.10%	47,180
Aug 7, 2025	39.24	39.26	39.17	39.25	39.04	0.23%	29,275
Aug 6, 2025	39.09	39.19	39.09	39.16	38.95	0.05%	38,458
Aug 5, 2025	39.18	39.19	39.12	39.14	38.93	-	62,420
Aug 4, 2025	39.05	39.15	39.00	39.14	38.93	0.57%	78,061
Aug 1, 2025	38.97	38.97	38.86	38.92	38.71	-0.66%	43,564
Jul 31, 2025	39.20	39.25	39.12	39.18	38.76	0.05%	66,608
Jul 30, 2025	39.16	39.19	39.07	39.16	38.74	-0.05%	40,533
Jul 29, 2025	39.16	39.20	39.12	39.18	38.76	0.23%	45,001
Jul 28, 2025	39.07	39.12	39.04	39.09	38.67	-	36,338
Jul 25, 2025	38.99	39.09	38.98	39.09	38.67	0.26%	31,365
Jul 24, 2025	38.91	39.03	38.90	38.99	38.57	0.03%	51,083
Jul 23, 2025	38.95	38.98	38.89	38.98	38.56	0.17%	28,251
Jul 22, 2025	38.83	38.95	38.82	38.92	38.50	0.22%	120,890
Jul 21, 2025	38.83	38.91	38.82	38.83	38.41	0.31%	115,300
Jul 18, 2025	38.71	38.74	38.70	38.71	38.30	0.13%	28,746