HYEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	19.82	19.82	19.70	19.77	19.77	-0.05%	127,146
Jun 26, 2025	19.74	19.80	19.72	19.78	19.78	0.25%	91,612
Jun 25, 2025	19.71	19.74	19.68	19.73	19.73	0.15%	97,360
Jun 24, 2025	19.69	19.75	19.66	19.70	19.70	0.05%	92,654
Jun 23, 2025	19.67	19.71	19.63	19.69	19.69	0.20%	75,660
Jun 20, 2025	19.66	19.69	19.61	19.65	19.65	0.20%	96,360
Jun 18, 2025	19.62	19.68	19.60	19.61	19.61	-	138,552
Jun 17, 2025	19.68	19.68	19.59	19.61	19.61	-0.25%	205,974
Jun 16, 2025	19.67	19.67	19.60	19.66	19.66	-0.05%	50,838
Jun 13, 2025	19.63	19.67	19.58	19.67	19.67	0.15%	104,749
Jun 12, 2025	19.65	19.70	19.61	19.64	19.64	0.15%	715,890
Jun 11, 2025	19.59	19.67	19.56	19.61	19.61	0.46%	104,939
Jun 10, 2025	19.56	19.63	19.52	19.52	19.52	0.15%	244,699
Jun 9, 2025	19.53	19.61	19.49	19.49	19.49	-0.20%	66,367
Jun 6, 2025	19.59	19.61	19.48	19.53	19.53	-0.15%	49,989
Jun 5, 2025	19.52	19.61	19.43	19.56	19.56	0.31%	160,142
Jun 4, 2025	19.54	19.58	19.49	19.50	19.50	0.10%	97,829
Jun 3, 2025	19.48	19.57	19.48	19.48	19.48	0.05%	226,041
Jun 2, 2025	19.50	19.52	19.40	19.47	19.47	-0.56%	139,111
May 30, 2025	19.54	19.62	19.50	19.58	19.47	0.31%	532,983
May 29, 2025	19.58	19.62	19.50	19.52	19.41	-0.41%	32,112
May 28, 2025	19.63	19.63	19.49	19.60	19.49	-0.15%	57,248
May 27, 2025	19.52	19.63	19.52	19.63	19.52	0.56%	85,107
May 23, 2025	19.48	19.53	19.46	19.52	19.41	0.15%	79,950
May 22, 2025	19.49	19.53	19.42	19.49	19.38	0.21%	128,290
May 21, 2025	19.51	19.57	19.38	19.45	19.34	-0.77%	108,221
May 20, 2025	19.56	19.61	19.51	19.60	19.49	0.46%	83,603
May 19, 2025	19.54	19.63	19.40	19.51	19.40	-0.36%	52,688
May 16, 2025	19.53	19.62	19.48	19.58	19.47	0.46%	71,498
May 15, 2025	19.46	19.50	19.39	19.49	19.38	0.26%	143,232
May 14, 2025	19.48	19.50	19.40	19.44	19.33	-0.21%	72,266
May 13, 2025	19.48	19.50	19.38	19.48	19.37	-	91,429
May 12, 2025	19.43	19.49	19.33	19.48	19.37	0.72%	87,532
May 9, 2025	19.36	19.41	19.28	19.34	19.23	-	69,921
May 8, 2025	19.33	19.43	19.22	19.34	19.23	0.21%	77,079
May 7, 2025	19.30	19.30	19.20	19.30	19.19	0.31%	55,584
May 6, 2025	19.23	19.26	19.15	19.24	19.13	0.05%	110,692
May 5, 2025	19.25	19.28	19.12	19.23	19.12	-0.31%	125,915
May 2, 2025	19.39	19.39	19.18	19.29	19.18	-0.10%	118,713
May 1, 2025	19.33	19.33	19.18	19.31	19.20	-0.26%	151,376
Apr 30, 2025	19.40	19.42	19.32	19.36	19.14	-0.46%	369,184
Apr 29, 2025	19.43	19.46	19.27	19.45	19.23	-0.10%	341,671
Apr 28, 2025	19.45	19.47	19.36	19.47	19.25	0.31%	219,054
Apr 25, 2025	19.41	19.44	19.34	19.41	19.19	0.15%	379,600
Apr 24, 2025	19.21	19.41	19.21	19.38	19.16	1.57%	158,954
Apr 23, 2025	19.33	19.41	19.08	19.08	18.86	-0.63%	129,770
Apr 22, 2025	19.12	19.20	19.11	19.20	18.98	1.27%	166,565
Apr 21, 2025	19.12	19.20	18.88	18.96	18.75	-0.94%	348,510
Apr 17, 2025	19.19	19.21	19.04	19.14	18.92	0.37%	1,244,326
Apr 16, 2025	19.08	19.25	18.85	19.07	18.85	-0.10%	299,972