EMHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	39.58	39.59	39.50	39.50	-	-0.33%	49,969
Aug 13, 2025	39.56	39.63	39.56	39.63	39.63	0.35%	119,408
Aug 12, 2025	39.40	39.49	39.37	39.49	39.49	0.38%	171,854
Aug 11, 2025	39.32	39.35	39.29	39.34	39.34	0.13%	56,321
Aug 8, 2025	39.25	39.29	39.22	39.29	39.29	0.10%	47,180
Aug 7, 2025	39.24	39.26	39.17	39.25	39.25	0.23%	29,275
Aug 6, 2025	39.09	39.19	39.09	39.16	39.16	0.05%	38,458
Aug 5, 2025	39.18	39.19	39.12	39.14	39.14	-	62,420
Aug 4, 2025	39.05	39.15	39.00	39.14	39.14	0.57%	78,061
Aug 1, 2025	38.97	38.97	38.86	38.92	38.92	-0.66%	43,564
Jul 31, 2025	39.20	39.25	39.12	39.18	38.97	0.05%	66,608
Jul 30, 2025	39.16	39.19	39.07	39.16	38.95	-0.05%	40,533
Jul 29, 2025	39.16	39.20	39.12	39.18	38.97	0.23%	45,001
Jul 28, 2025	39.07	39.12	39.04	39.09	38.88	-	36,338
Jul 25, 2025	38.99	39.09	38.98	39.09	38.88	0.26%	31,365
Jul 24, 2025	38.91	39.03	38.90	38.99	38.78	0.03%	51,083
Jul 23, 2025	38.95	38.98	38.89	38.98	38.77	0.17%	28,251
Jul 22, 2025	38.83	38.95	38.82	38.92	38.71	0.22%	120,890
Jul 21, 2025	38.83	38.91	38.82	38.83	38.62	0.31%	115,300
Jul 18, 2025	38.71	38.74	38.70	38.71	38.50	0.13%	28,746
Jul 17, 2025	38.60	38.67	38.59	38.66	38.45	0.13%	43,376
Jul 16, 2025	38.58	38.63	38.51	38.61	38.40	0.04%	75,677
Jul 15, 2025	38.72	38.72	38.56	38.59	38.39	-0.24%	25,597
Jul 14, 2025	38.67	38.71	38.65	38.69	38.48	0.05%	183,268
Jul 11, 2025	38.75	38.75	38.65	38.67	38.46	-0.31%	35,969
Jul 10, 2025	38.79	38.82	38.74	38.79	38.58	-0.08%	25,531
Jul 9, 2025	38.67	38.83	38.67	38.82	38.61	0.62%	71,732
Jul 8, 2025	38.66	38.66	38.55	38.58	38.37	-0.36%	28,612
Jul 7, 2025	38.78	38.79	38.67	38.72	38.51	-0.41%	194,274
Jul 3, 2025	38.76	38.91	38.76	38.88	38.67	0.31%	16,864
Jul 2, 2025	38.71	38.78	38.70	38.76	38.55	-0.23%	66,146
Jul 1, 2025	38.79	38.86	38.73	38.85	38.64	-0.31%	133,899
Jun 30, 2025	38.88	38.97	38.88	38.97	38.55	0.41%	59,575
Jun 27, 2025	38.74	38.83	38.73	38.81	38.39	0.05%	45,871
Jun 26, 2025	38.71	38.80	38.68	38.79	38.37	0.28%	76,480
Jun 25, 2025	38.62	38.69	38.59	38.68	38.26	-0.05%	44,818
Jun 24, 2025	38.52	38.71	38.52	38.70	38.28	0.62%	61,426
Jun 23, 2025	38.34	38.48	38.33	38.46	38.04	0.23%	20,920
Jun 20, 2025	38.32	38.39	38.28	38.37	37.96	0.16%	59,531
Jun 18, 2025	38.37	38.37	38.24	38.31	37.90	0.03%	41,056
Jun 17, 2025	38.34	38.36	38.30	38.30	37.89	-0.08%	39,506
Jun 16, 2025	38.32	38.44	38.30	38.33	37.91	0.15%	35,373
Jun 13, 2025	38.34	38.34	38.23	38.27	37.86	-0.44%	29,037
Jun 12, 2025	38.40	38.45	38.40	38.44	38.02	-0.03%	24,887
Jun 11, 2025	38.43	38.48	38.41	38.45	38.03	0.10%	42,562
Jun 10, 2025	38.29	38.41	38.27	38.41	38.00	0.62%	67,658
Jun 9, 2025	38.14	38.25	38.14	38.18	37.76	0.25%	80,608
Jun 6, 2025	38.13	38.15	38.08	38.08	37.67	-0.03%	79,517
Jun 5, 2025	38.24	38.24	38.05	38.09	37.68	-0.29%	72,015
Jun 4, 2025	38.19	38.27	38.18	38.20	37.79	0.13%	129,702