HIMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	48.11	48.39	48.06	48.31	-	-0.31%	24,218
May 12, 2025	48.26	48.48	48.05	48.46	48.46	0.37%	198,318
May 9, 2025	48.06	48.65	48.06	48.28	48.28	0.23%	326,745
May 8, 2025	48.33	48.55	48.07	48.17	48.17	0.27%	152,117
May 7, 2025	48.36	48.63	48.04	48.04	48.04	-0.64%	119,132
May 6, 2025	48.37	48.51	48.07	48.35	48.35	0.46%	228,207
May 5, 2025	48.17	48.43	47.94	48.13	48.13	-0.52%	210,473
May 2, 2025	48.49	48.49	48.04	48.38	48.38	-0.10%	311,037
May 1, 2025	48.35	48.49	48.10	48.43	48.43	-0.55%	404,578
Apr 30, 2025	48.58	48.92	48.16	48.70	48.49	0.79%	212,266
Apr 29, 2025	48.31	48.72	48.16	48.32	48.11	-0.33%	181,739
Apr 28, 2025	48.35	48.50	48.05	48.48	48.27	0.12%	167,484
Apr 25, 2025	48.07	48.53	48.02	48.42	48.21	0.16%	192,788
Apr 24, 2025	47.56	48.54	47.56	48.35	48.14	0.76%	142,623
Apr 23, 2025	47.93	48.38	47.60	47.98	47.78	0.13%	200,294
Apr 22, 2025	47.75	48.02	47.32	47.92	47.72	0.63%	199,073
Apr 21, 2025	47.94	48.08	47.57	47.62	47.42	-0.81%	162,086
Apr 17, 2025	47.93	48.24	47.93	48.01	47.80	0.69%	228,105
Apr 16, 2025	47.61	48.01	47.61	47.68	47.48	-0.29%	169,846
Apr 15, 2025	47.86	47.95	47.41	47.82	47.62	1.23%	422,100
Apr 14, 2025	47.10	47.56	46.51	47.24	47.04	1.94%	295,538
Apr 11, 2025	47.32	47.96	46.19	46.34	46.14	-2.77%	200,635
Apr 10, 2025	47.01	49.05	47.01	47.66	47.46	2.72%	410,764
Apr 9, 2025	46.53	47.44	46.11	46.40	46.20	-2.01%	319,192
Apr 8, 2025	48.41	48.41	47.02	47.35	47.15	-3.13%	402,666
Apr 7, 2025	49.23	49.80	48.33	48.88	48.67	-1.15%	583,851
Apr 4, 2025	49.82	49.97	48.75	49.45	49.24	-0.68%	727,820
Apr 3, 2025	49.79	49.82	49.61	49.79	49.58	1.01%	104,590
Apr 2, 2025	49.42	49.61	49.28	49.29	49.08	-0.34%	332,141
Apr 1, 2025	49.34	49.64	49.34	49.46	49.25	-0.14%	169,454
Mar 31, 2025	49.39	49.64	49.37	49.53	49.08	0.24%	659,787
Mar 28, 2025	49.18	49.53	49.11	49.41	48.96	0.47%	232,852
Mar 27, 2025	49.33	49.36	49.07	49.18	48.73	-0.18%	130,533
Mar 26, 2025	49.56	49.82	49.27	49.27	48.82	-0.81%	249,077
Mar 25, 2025	49.65	49.97	49.54	49.67	49.22	-0.02%	154,321
Mar 24, 2025	49.81	49.98	49.64	49.68	49.23	-0.24%	537,978
Mar 21, 2025	49.99	50.00	49.71	49.80	49.35	-0.36%	134,735
Mar 20, 2025	50.04	50.04	49.86	49.98	49.52	0.28%	173,993
Mar 19, 2025	49.71	49.98	49.61	49.84	49.39	-0.20%	208,156
Mar 18, 2025	49.73	49.95	49.73	49.94	49.49	0.50%	132,428
Mar 17, 2025	49.65	49.94	49.57	49.69	49.24	-0.04%	134,953
Mar 14, 2025	49.82	49.91	49.70	49.71	49.26	-0.02%	65,001
Mar 13, 2025	49.82	50.00	49.60	49.72	49.27	-0.42%	111,150
Mar 12, 2025	50.49	50.49	49.77	49.93	49.48	-0.32%	167,143
Mar 11, 2025	50.27	50.46	50.09	50.09	49.63	-0.18%	369,234
Mar 10, 2025	50.16	50.49	50.16	50.18	49.72	-0.24%	206,979
Mar 7, 2025	50.30	50.34	50.01	50.30	49.84	0.06%	249,810
Mar 6, 2025	50.56	50.56	50.19	50.27	49.81	-0.08%	212,797
Mar 5, 2025	50.64	50.64	50.27	50.31	49.85	-0.34%	386,741
Mar 4, 2025	50.68	50.68	50.28	50.48	50.02	-0.28%	221,849