EMHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.09	40.09	40.03	40.09	-	-0.74%	45,603
Mar 5, 2026	40.40	40.46	40.28	40.39	40.39	-0.39%	24,634
Mar 4, 2026	40.42	40.59	40.42	40.55	40.55	0.42%	70,249
Mar 3, 2026	40.20	40.41	40.13	40.38	40.38	-0.47%	225,678
Mar 2, 2026	40.45	40.57	40.43	40.57	40.57	-0.69%	132,597
Feb 27, 2026	40.84	40.89	40.82	40.85	40.63	-0.15%	230,066
Feb 26, 2026	40.96	40.96	40.85	40.91	40.69	-0.11%	56,529
Feb 25, 2026	40.93	40.98	40.90	40.96	40.74	0.06%	106,853
Feb 24, 2026	40.92	40.95	40.90	40.93	40.71	-0.02%	49,751
Feb 23, 2026	40.96	40.99	40.90	40.94	40.72	0.02%	126,635
Feb 20, 2026	40.90	40.97	40.88	40.93	40.71	0.10%	199,252
Feb 19, 2026	40.83	40.90	40.83	40.89	40.67	-0.17%	93,353
Feb 18, 2026	40.92	40.98	40.91	40.96	40.74	0.07%	174,538
Feb 17, 2026	40.93	40.95	40.87	40.93	40.71	0.24%	184,813
Feb 13, 2026	40.85	40.92	40.82	40.83	40.61	0.07%	62,133
Feb 12, 2026	40.81	40.87	40.73	40.80	40.58	0.12%	133,424
Feb 11, 2026	40.75	40.77	40.67	40.75	40.53	0.12%	84,382
Feb 10, 2026	40.73	40.77	40.70	40.70	40.48	0.12%	96,896
Feb 9, 2026	40.62	40.74	40.62	40.65	40.43	-0.02%	226,756
Feb 6, 2026	40.62	40.67	40.58	40.66	40.44	0.20%	135,665
Feb 5, 2026	40.52	40.62	40.52	40.58	40.36	0.02%	134,709
Feb 4, 2026	40.63	40.63	40.51	40.57	40.36	0.06%	107,047
Feb 3, 2026	40.62	40.63	40.47	40.55	40.33	-0.14%	113,604
Feb 2, 2026	40.61	40.63	40.56	40.60	40.38	-0.42%	265,428
Jan 30, 2026	40.79	40.79	40.72	40.77	40.34	0.02%	67,923
Jan 29, 2026	40.73	40.76	40.65	40.76	40.33	0.07%	87,689
Jan 28, 2026	40.77	40.78	40.69	40.73	40.30	-0.07%	71,095
Jan 27, 2026	40.75	40.78	40.71	40.76	40.33	0.05%	68,913
Jan 26, 2026	40.69	40.75	40.69	40.74	40.31	0.07%	131,117
Jan 23, 2026	40.61	40.71	40.58	40.71	40.28	0.26%	96,756
Jan 22, 2026	40.56	40.64	40.50	40.61	40.18	0.04%	117,300
Jan 21, 2026	40.44	40.63	40.42	40.59	40.16	0.67%	114,077
Jan 20, 2026	40.31	40.36	40.29	40.32	39.90	-0.40%	133,755
Jan 16, 2026	40.52	40.55	40.44	40.48	40.06	0.02%	286,106
Jan 15, 2026	40.48	40.51	40.45	40.47	40.05	0.17%	85,701
Jan 14, 2026	40.34	40.43	40.33	40.40	39.98	0.05%	61,881
Jan 13, 2026	40.38	40.40	40.34	40.38	39.96	-0.04%	110,839
Jan 12, 2026	40.35	40.45	40.35	40.40	39.97	-0.09%	78,205
Jan 9, 2026	40.37	40.43	40.37	40.43	40.01	0.27%	160,153
Jan 8, 2026	40.29	40.34	40.25	40.32	39.90	-0.12%	180,529
Jan 7, 2026	40.40	40.43	40.35	40.37	39.95	-0.14%	66,146
Jan 6, 2026	40.38	40.43	40.37	40.43	40.00	0.06%	88,538
Jan 5, 2026	40.36	40.43	40.36	40.40	39.98	0.11%	79,263
Jan 2, 2026	40.38	40.38	40.27	40.36	39.93	-0.04%	99,107
Dec 31, 2025	40.47	40.47	40.37	40.37	39.95	-0.12%	78,162
Dec 30, 2025	40.43	40.45	40.40	40.42	40.00	-0.15%	76,332
Dec 29, 2025	40.44	40.49	40.40	40.48	40.06	0.20%	75,807
Dec 26, 2025	40.44	40.47	40.38	40.40	39.98	-0.12%	95,226
Dec 24, 2025	40.39	40.46	40.37	40.45	40.03	0.29%	40,554
Dec 23, 2025	40.31	40.37	40.31	40.33	39.91	0.03%	64,300
Dec 22, 2025	40.32	40.35	40.31	40.32	39.90	0.07%	86,133
Dec 19, 2025	40.30	40.31	40.27	40.29	39.87	-0.44%	73,198
Dec 18, 2025	40.45	40.50	40.39	40.47	39.84	0.37%	131,397
Dec 17, 2025	40.37	40.38	40.31	40.32	39.69	-0.27%	200,343
Dec 16, 2025	40.39	40.44	40.35	40.43	39.80	0.21%	159,002
Dec 15, 2025	40.34	40.37	40.29	40.35	39.72	0.21%	61,048
Dec 12, 2025	40.24	40.32	40.23	40.26	39.63	0.05%	60,280
Dec 11, 2025	40.23	40.26	40.20	40.24	39.61	0.02%	86,927
Dec 10, 2025	40.05	40.24	40.05	40.23	39.60	0.41%	107,210
Dec 9, 2025	40.08	40.11	40.02	40.07	39.44	-0.05%	135,016
Dec 8, 2025	40.22	40.22	40.07	40.09	39.46	-0.39%	58,955
Dec 5, 2025	40.29	40.34	40.22	40.24	39.61	-0.07%	65,463
Dec 4, 2025	40.24	40.28	40.19	40.27	39.64	-0.10%	88,914
Dec 3, 2025	40.24	40.33	40.24	40.31	39.68	0.20%	76,514
Dec 2, 2025	40.11	40.24	40.11	40.23	39.60	0.40%	69,260
Dec 1, 2025	40.05	40.13	40.05	40.07	39.44	-0.72%	70,063
Nov 28, 2025	40.35	40.36	40.33	40.36	39.53	-0.02%	56,692
Nov 26, 2025	40.30	40.40	40.29	40.37	39.54	0.19%	93,071
Nov 25, 2025	40.23	40.32	40.21	40.29	39.46	0.06%	123,436
Nov 24, 2025	40.21	40.28	40.17	40.27	39.44	0.27%	76,896
Nov 21, 2025	40.15	40.21	40.08	40.16	39.33	0.22%	94,603
Nov 20, 2025	40.23	40.28	40.03	40.07	39.24	-0.30%	291,131
Nov 19, 2025	40.16	40.22	40.14	40.19	39.36	0.12%	93,562
Nov 18, 2025	40.16	40.20	40.09	40.14	39.31	-0.12%	110,818
Nov 17, 2025	40.20	40.27	40.13	40.19	39.36	-0.12%	140,491
Nov 14, 2025	40.15	40.24	40.13	40.24	39.41	0.17%	98,412
Nov 13, 2025	40.28	40.29	40.15	40.17	39.34	-0.40%	77,205
Nov 12, 2025	40.30	40.33	40.28	40.33	39.50	-0.05%	58,983
Nov 11, 2025	40.20	40.35	40.20	40.35	39.52	0.32%	71,201
Nov 10, 2025	40.18	40.23	40.14	40.22	39.39	0.20%	63,407
Nov 7, 2025	39.99	40.14	39.96	40.14	39.31	0.22%	111,842
Nov 6, 2025	40.07	40.10	39.98	40.05	39.22	0.23%	93,605
Nov 5, 2025	40.00	40.01	39.95	39.96	39.13	0.01%	88,004
Nov 4, 2025	39.95	40.00	39.92	39.96	39.13	-0.09%	153,392
Nov 3, 2025	40.10	40.10	39.97	39.99	39.16	-0.79%	122,995
Oct 31, 2025	40.36	40.36	40.26	40.31	39.26	0.27%	130,410
Oct 30, 2025	40.25	40.34	40.15	40.20	39.16	-0.17%	93,761
Oct 29, 2025	40.41	40.43	40.26	40.27	39.22	-0.30%	111,146
Oct 28, 2025	40.40	40.43	40.34	40.39	39.34	-	54,042
Oct 27, 2025	40.27	40.40	40.27	40.39	39.34	1.15%	69,227
Oct 24, 2025	39.91	39.93	39.87	39.93	38.89	0.53%	60,888
Oct 23, 2025	39.73	39.80	39.72	39.72	38.69	-0.05%	121,126
Oct 22, 2025	39.80	39.80	39.69	39.74	38.71	-0.28%	62,439
Oct 21, 2025	39.94	39.94	39.85	39.85	38.82	0.05%	56,552
Oct 20, 2025	39.76	39.84	39.73	39.83	38.80	0.48%	49,648
Oct 17, 2025	39.67	39.68	39.58	39.64	38.61	-0.05%	69,750
Oct 16, 2025	39.73	39.78	39.61	39.66	38.63	-0.13%	367,468
Oct 15, 2025	39.67	39.75	39.60	39.71	38.68	0.53%	93,874
Oct 14, 2025	39.48	39.62	39.40	39.50	38.47	-0.23%	194,626
Oct 13, 2025	39.44	39.60	39.44	39.59	38.56	0.99%	93,063