HEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	39.89	39.89	39.89	39.89	39.89	-0.78%	1
Mar 4, 2026	40.27	40.27	40.20	40.20	40.20	0.78%	102
Mar 3, 2026	39.69	39.89	39.69	39.89	39.89	-1.08%	2,779
Mar 2, 2026	40.33	40.33	40.33	40.33	40.33	0.47%	28
Feb 27, 2026	40.14	40.14	40.14	40.14	40.14	-0.82%	51
Feb 26, 2026	40.47	40.47	40.47	40.47	40.29	-0.70%	11
Feb 25, 2026	40.76	40.76	40.76	40.76	40.58	0.75%	-
Feb 24, 2026	40.45	40.45	40.45	40.45	40.27	0.98%	91
Feb 23, 2026	40.06	40.06	40.06	40.06	39.88	-0.82%	-
Feb 20, 2026	40.39	40.39	40.39	40.39	40.21	0.78%	20
Feb 19, 2026	40.08	40.08	40.08	40.08	39.90	-0.43%	53
Feb 18, 2026	40.41	40.42	40.25	40.25	40.08	0.35%	1,002
Feb 17, 2026	40.22	40.24	40.10	40.11	39.93	0.42%	500,452
Feb 13, 2026	39.94	39.94	39.94	39.94	39.77	-0.06%	-
Feb 12, 2026	40.34	40.35	39.97	39.97	39.79	-1.41%	369
Feb 11, 2026	40.60	40.60	40.54	40.54	40.36	0.03%	366
Feb 10, 2026	40.53	40.53	40.53	40.53	40.35	-0.27%	-
Feb 9, 2026	40.72	40.72	40.64	40.64	40.46	0.49%	123
Feb 6, 2026	40.30	40.44	40.30	40.44	40.26	1.99%	131
Feb 5, 2026	39.70	39.70	39.65	39.65	39.48	-1.34%	516
Feb 4, 2026	40.20	40.20	40.19	40.19	40.01	-0.36%	298
Feb 3, 2026	40.55	40.55	40.20	40.33	40.16	-0.97%	2,465
Feb 2, 2026	40.70	40.73	40.70	40.73	40.55	0.62%	154
Jan 30, 2026	40.50	40.50	40.35	40.48	40.30	-1.26%	600
Jan 29, 2026	40.60	40.99	40.60	40.99	40.47	-0.14%	600
Jan 28, 2026	41.01	41.05	41.01	41.05	40.53	-0.15%	179
Jan 27, 2026	41.16	41.16	41.11	41.11	40.59	0.43%	1,334
Jan 26, 2026	40.94	40.94	40.94	40.94	40.42	0.53%	1
Jan 23, 2026	40.72	40.72	40.72	40.72	40.20	0.19%	42
Jan 22, 2026	40.64	40.64	40.64	40.64	40.13	0.20%	19
Jan 21, 2026	40.42	40.56	40.42	40.56	40.05	1.15%	502
Jan 20, 2026	40.44	40.50	40.10	40.10	39.59	-2.21%	1,232
Jan 16, 2026	41.01	41.01	41.01	41.01	40.49	0.26%	16
Jan 15, 2026	40.90	40.90	40.90	40.90	40.38	0.31%	50
Jan 14, 2026	40.77	40.77	40.77	40.77	40.26	-0.69%	149
Jan 13, 2026	41.11	41.11	41.06	41.06	40.53	-0.05%	101
Jan 12, 2026	41.08	41.08	41.08	41.08	40.55	0.32%	203
Jan 9, 2026	40.96	40.96	40.94	40.94	40.42	0.68%	422
Jan 8, 2026	40.71	40.71	40.57	40.67	40.15	-0.18%	780
Jan 7, 2026	40.84	40.91	40.74	40.74	40.22	-0.02%	1,143
Jan 6, 2026	40.70	40.75	40.70	40.75	40.23	0.24%	587
Jan 5, 2026	40.65	40.65	40.65	40.65	40.13	0.62%	209
Jan 2, 2026	40.53	42.32	39.30	40.40	39.89	0.23%	2,307
Dec 31, 2025	40.51	40.51	40.31	40.31	39.80	-0.57%	273
Dec 30, 2025	40.52	40.61	40.52	40.54	40.03	0.04%	2,381
Dec 29, 2025	40.50	40.53	40.50	40.53	40.01	-0.39%	453
Dec 26, 2025	40.63	40.69	40.63	40.69	40.17	0.09%	688
Dec 24, 2025	40.70	40.73	40.65	40.65	40.13	0.06%	4,286
Dec 23, 2025	40.69	40.69	40.62	40.63	40.11	0.45%	1,863
Dec 22, 2025	41.30	41.34	40.44	40.45	39.93	0.53%	8,772
Dec 19, 2025	40.20	40.23	40.20	40.23	39.72	0.94%	409
Dec 18, 2025	39.82	39.88	39.82	39.86	39.35	0.78%	1,181