HIMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	47.60	47.75	47.50	47.60	47.60	0.17%	166,909
Aug 12, 2025	47.60	47.70	47.50	47.52	47.52	-0.34%	162,642
Aug 11, 2025	47.66	47.72	47.58	47.68	47.68	0.19%	163,845
Aug 8, 2025	47.54	47.71	47.48	47.59	47.59	-	265,321
Aug 7, 2025	47.61	47.74	47.48	47.59	47.59	-0.29%	788,211
Aug 6, 2025	47.72	47.81	47.44	47.73	47.73	0.10%	175,590
Aug 5, 2025	47.42	47.79	47.42	47.68	47.68	0.36%	700,282
Aug 4, 2025	47.49	47.71	47.39	47.51	47.51	-0.31%	149,319
Aug 1, 2025	47.49	47.76	47.28	47.66	47.66	0.36%	230,137
Jul 31, 2025	47.36	47.52	47.24	47.49	47.30	0.38%	198,946
Jul 30, 2025	47.26	47.47	47.01	47.31	47.12	0.28%	298,163
Jul 29, 2025	47.18	47.52	47.01	47.18	46.99	0.11%	177,073
Jul 28, 2025	47.23	47.23	47.06	47.13	46.94	-0.11%	133,974
Jul 25, 2025	47.01	47.36	47.01	47.18	46.99	0.34%	206,340
Jul 24, 2025	46.82	47.18	46.82	47.02	46.83	0.11%	203,206
Jul 23, 2025	46.95	47.15	46.95	46.97	46.78	-0.57%	169,826
Jul 22, 2025	47.40	47.40	47.07	47.24	47.05	0.32%	222,101
Jul 21, 2025	47.15	47.27	46.89	47.09	46.90	0.43%	938,538
Jul 18, 2025	47.25	47.25	46.89	46.89	46.70	-0.61%	189,900
Jul 17, 2025	47.51	47.53	47.18	47.18	46.99	-0.67%	306,566
Jul 16, 2025	47.69	47.72	47.41	47.50	47.31	-0.46%	175,784
Jul 15, 2025	47.98	48.05	47.69	47.72	47.53	-0.27%	195,839
Jul 14, 2025	47.95	48.04	47.83	47.85	47.66	-0.29%	533,456
Jul 11, 2025	48.17	48.27	47.99	47.99	47.80	-0.39%	185,389
Jul 10, 2025	48.25	48.29	48.18	48.18	47.99	-0.20%	168,330
Jul 9, 2025	48.25	48.37	48.15	48.28	48.08	0.26%	124,121
Jul 8, 2025	48.26	48.34	48.15	48.15	47.96	-0.37%	197,569
Jul 7, 2025	48.44	48.47	48.16	48.33	48.14	-0.19%	360,690
Jul 3, 2025	48.25	48.45	48.17	48.42	48.23	-0.02%	85,413
Jul 2, 2025	48.36	48.43	48.10	48.43	48.24	0.29%	157,215
Jul 1, 2025	48.39	48.56	48.25	48.29	48.10	-0.70%	94,752
Jun 30, 2025	48.54	48.81	48.30	48.63	48.23	0.43%	171,073
Jun 27, 2025	48.48	48.55	48.29	48.42	48.02	0.02%	176,503
Jun 26, 2025	48.46	48.56	48.27	48.41	48.01	0.17%	144,255
Jun 25, 2025	48.38	48.60	48.33	48.33	47.93	-0.33%	131,351
Jun 24, 2025	48.43	48.74	48.30	48.49	48.09	0.06%	242,963
Jun 23, 2025	48.42	48.56	48.30	48.46	48.06	-	230,911
Jun 20, 2025	48.26	48.47	48.26	48.46	48.06	0.41%	107,971
Jun 18, 2025	48.33	48.40	48.19	48.26	47.86	-0.19%	127,441
Jun 17, 2025	48.24	48.38	48.14	48.35	47.95	0.56%	158,507
Jun 16, 2025	48.10	48.33	48.05	48.08	47.68	-0.33%	138,651
Jun 13, 2025	48.25	48.40	48.05	48.24	47.84	0.15%	197,472
Jun 12, 2025	48.25	48.39	48.17	48.17	47.77	0.10%	161,534
Jun 11, 2025	48.19	48.33	48.02	48.12	47.72	-	171,548
Jun 10, 2025	48.05	48.20	48.00	48.12	47.72	-0.25%	128,341
Jun 9, 2025	48.18	48.24	47.99	48.24	47.84	0.71%	184,922
Jun 6, 2025	48.05	48.15	47.87	47.90	47.51	-0.89%	177,647
Jun 5, 2025	48.30	48.37	48.13	48.33	47.93	0.12%	116,357
Jun 4, 2025	48.19	48.30	47.90	48.27	47.87	0.63%	265,356
Jun 3, 2025	48.10	48.13	47.79	47.97	47.57	-0.29%	404,246