EMHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.61	40.66	40.59	40.59	40.59	-0.12%	8,723
Jun 25, 2026	40.67	40.69	40.63	40.64	40.64	-	7,158
Jun 24, 2026	40.61	40.66	40.59	40.64	40.64	0.17%	128,316
Jun 23, 2026	40.55	40.67	40.54	40.57	40.57	-0.15%	184,064
Jun 22, 2026	40.66	40.69	40.61	40.63	40.63	-0.29%	76,198
Jun 18, 2026	40.77	40.78	40.71	40.75	40.75	0.37%	59,254
Jun 17, 2026	40.74	40.77	40.59	40.60	40.60	-0.36%	117,934
Jun 16, 2026	40.79	40.83	40.75	40.75	40.75	-0.04%	101,918
Jun 15, 2026	40.74	40.78	40.73	40.76	40.76	0.39%	54,011
Jun 12, 2026	40.56	40.61	40.52	40.60	40.60	0.10%	71,919
Jun 11, 2026	40.34	40.58	40.33	40.56	40.56	0.85%	91,235
Jun 10, 2026	40.27	40.37	40.21	40.22	40.22	-0.35%	63,731
Jun 9, 2026	40.38	40.41	40.20	40.36	40.36	0.25%	61,236
Jun 8, 2026	40.31	40.35	40.25	40.26	40.26	-	62,940
Jun 5, 2026	40.37	40.39	40.23	40.26	40.26	-0.59%	112,475
Jun 4, 2026	40.44	40.51	40.44	40.50	40.50	0.27%	66,403
Jun 3, 2026	40.42	40.43	40.37	40.39	40.39	-0.37%	65,372
Jun 2, 2026	40.49	40.54	40.48	40.54	40.54	0.22%	83,430
Jun 1, 2026	40.42	40.45	40.34	40.45	40.45	0.08%	63,629
May 29, 2026	40.63	40.70	40.63	40.64	40.42	0.10%	55,087
May 28, 2026	40.46	40.61	40.46	40.60	40.38	0.30%	97,486
May 27, 2026	40.43	40.51	40.42	40.48	40.26	0.40%	143,501
May 26, 2026	40.33	40.35	40.26	40.32	40.10	0.46%	86,597
May 22, 2026	40.17	40.19	40.10	40.14	39.92	0.16%	39,634
May 21, 2026	40.01	40.12	39.98	40.07	39.85	-0.12%	154,730
May 20, 2026	39.90	40.14	39.88	40.12	39.90	0.63%	83,119
May 19, 2026	39.92	39.92	39.81	39.87	39.65	-0.45%	63,003
May 18, 2026	40.10	40.14	39.98	40.05	39.83	0.05%	100,304
May 15, 2026	40.14	40.14	40.01	40.03	39.81	-0.69%	112,975
May 14, 2026	40.35	40.40	40.30	40.31	40.09	0.05%	62,488
May 13, 2026	40.32	40.38	40.29	40.29	40.07	-0.27%	39,496
May 12, 2026	40.42	40.42	40.34	40.40	40.18	-0.17%	50,391
May 11, 2026	40.52	40.54	40.46	40.47	40.25	-0.17%	74,341
May 8, 2026	40.53	40.56	40.52	40.54	40.32	0.30%	61,417
May 7, 2026	40.57	40.59	40.38	40.42	40.20	-0.25%	131,428
May 6, 2026	40.46	40.55	40.46	40.52	40.30	0.60%	104,633
May 5, 2026	40.19	40.28	40.19	40.28	40.06	0.55%	108,084
May 4, 2026	40.23	40.25	39.96	40.06	39.84	-0.55%	143,491
May 1, 2026	40.27	40.35	40.23	40.28	40.06	0.28%	77,208
Apr 30, 2026	40.36	40.42	40.29	40.39	39.95	0.37%	86,903
Apr 29, 2026	40.31	40.31	40.20	40.24	39.80	-0.27%	44,275
Apr 28, 2026	40.31	40.37	40.29	40.35	39.91	-0.10%	73,897
Apr 27, 2026	40.46	40.50	40.32	40.39	39.95	-0.22%	138,862
Apr 24, 2026	40.45	40.49	40.38	40.48	40.04	0.15%	79,716
Apr 23, 2026	40.53	40.58	40.30	40.42	39.98	-0.36%	47,976
Apr 22, 2026	40.58	40.63	40.51	40.57	40.12	0.21%	63,495
Apr 21, 2026	40.61	40.63	40.45	40.48	40.04	-0.34%	67,066
Apr 20, 2026	40.66	40.67	40.58	40.62	40.17	-0.07%	77,100
Apr 17, 2026	40.68	40.77	40.61	40.65	40.20	0.73%	97,177
Apr 16, 2026	40.44	40.44	40.33	40.36	39.91	-0.22%	77,924
Apr 15, 2026	40.41	40.46	40.35	40.45	40.00	-0.11%	56,406
Apr 14, 2026	40.41	40.55	40.41	40.49	40.05	0.55%	178,790
Apr 13, 2026	40.06	40.31	40.04	40.27	39.83	0.47%	75,425
Apr 10, 2026	40.15	40.17	40.03	40.08	39.64	0.04%	71,186
Apr 9, 2026	39.90	40.17	39.88	40.07	39.63	0.31%	183,677
Apr 8, 2026	40.05	40.08	39.87	39.94	39.50	1.37%	107,039
Apr 7, 2026	39.33	39.40	39.18	39.40	38.97	0.01%	102,315
Apr 6, 2026	39.31	39.42	39.31	39.40	38.96	0.06%	61,066
Apr 2, 2026	39.13	39.38	39.00	39.37	38.94	0.18%	100,930
Apr 1, 2026	39.30	39.41	39.27	39.30	38.87	0.35%	125,515
Mar 31, 2026	39.27	39.45	39.17	39.38	38.73	1.04%	91,430
Mar 30, 2026	39.14	39.14	38.90	38.98	38.33	-0.01%	111,308
Mar 27, 2026	39.16	39.20	38.96	38.98	38.34	-0.94%	629,855
Mar 26, 2026	39.50	39.62	39.29	39.35	38.70	-0.81%	330,484
Mar 25, 2026	39.59	39.67	39.53	39.67	39.02	0.86%	342,086
Mar 24, 2026	39.36	39.44	39.26	39.33	38.68	-0.47%	61,590
Mar 23, 2026	39.33	39.64	39.32	39.52	38.87	1.01%	181,249
Mar 20, 2026	39.46	39.49	39.08	39.12	38.48	-1.36%	241,220
Mar 19, 2026	39.48	39.66	39.42	39.66	39.01	0.15%	346,151
Mar 18, 2026	39.81	39.82	39.60	39.60	38.95	-0.75%	41,196
Mar 17, 2026	39.83	39.92	39.83	39.90	39.24	0.45%	79,989
Mar 16, 2026	39.75	39.82	39.70	39.72	39.07	0.38%	69,755
Mar 13, 2026	39.91	39.96	39.56	39.57	38.92	-0.55%	276,249
Mar 12, 2026	40.00	40.00	39.78	39.79	39.14	-0.72%	84,952
Mar 11, 2026	40.18	40.19	40.08	40.08	39.42	-0.25%	108,962
Mar 10, 2026	40.24	40.36	40.17	40.18	39.52	0.10%	84,617
Mar 9, 2026	39.80	40.17	39.76	40.14	39.48	0.15%	220,482
Mar 6, 2026	40.11	40.17	39.96	40.08	39.42	-0.77%	348,117
Mar 5, 2026	40.40	40.46	40.28	40.39	39.73	-0.39%	115,320
Mar 4, 2026	40.42	40.59	40.42	40.55	39.88	0.42%	70,249
Mar 3, 2026	40.20	40.41	40.13	40.38	39.72	-0.47%	225,678
Mar 2, 2026	40.45	40.57	40.43	40.57	39.90	-0.16%	132,597
Feb 27, 2026	40.84	40.89	40.82	40.85	39.97	-0.15%	230,066
Feb 26, 2026	40.96	40.96	40.85	40.91	40.02	-0.11%	56,529
Feb 25, 2026	40.93	40.98	40.90	40.96	40.07	0.06%	106,853
Feb 24, 2026	40.92	40.95	40.90	40.93	40.04	-0.02%	49,751
Feb 23, 2026	40.96	40.99	40.90	40.94	40.05	0.02%	126,635
Feb 20, 2026	40.90	40.97	40.88	40.93	40.04	0.10%	199,252
Feb 19, 2026	40.83	40.90	40.83	40.89	40.00	-0.17%	93,353
Feb 18, 2026	40.92	40.98	40.91	40.96	40.07	0.07%	174,538
Feb 17, 2026	40.93	40.95	40.87	40.93	40.04	0.24%	184,813
Feb 13, 2026	40.85	40.92	40.82	40.83	39.95	0.07%	62,133
Feb 12, 2026	40.81	40.87	40.73	40.80	39.92	0.12%	133,424
Feb 11, 2026	40.75	40.77	40.67	40.75	39.87	0.12%	84,382
Feb 10, 2026	40.73	40.77	40.70	40.70	39.82	0.12%	96,896
Feb 9, 2026	40.62	40.74	40.62	40.65	39.77	-0.02%	226,756
Feb 6, 2026	40.62	40.67	40.58	40.66	39.78	0.20%	135,665
Feb 5, 2026	40.52	40.62	40.52	40.58	39.70	0.02%	134,709
Feb 4, 2026	40.63	40.63	40.51	40.57	39.69	0.06%	107,047
Feb 3, 2026	40.62	40.63	40.47	40.55	39.67	-0.14%	113,604