HEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.07	41.07	41.07	41.07	41.07	-0.46%	18
Apr 27, 2026	41.26	41.26	41.26	41.26	41.25	0.13%	96
Apr 24, 2026	41.02	41.20	40.99	41.20	41.20	0.80%	597
Apr 23, 2026	40.88	40.88	40.88	40.88	40.88	-0.22%	51
Apr 22, 2026	40.92	40.97	40.92	40.97	40.97	1.04%	380
Apr 21, 2026	40.55	40.55	40.55	40.55	40.55	-0.71%	108
Apr 20, 2026	40.83	40.83	40.80	40.83	40.83	0.11%	1,083
Apr 17, 2026	40.83	40.83	40.79	40.79	40.79	0.95%	103
Apr 16, 2026	40.41	40.41	40.41	40.41	40.41	-0.46%	2
Apr 15, 2026	40.52	40.59	40.52	40.59	40.59	0.23%	8,802
Apr 14, 2026	40.54	40.54	40.50	40.50	40.50	0.76%	103
Apr 13, 2026	39.98	40.19	39.98	40.19	40.19	0.55%	6,602
Apr 10, 2026	40.01	40.03	39.97	39.97	39.97	0.29%	602
Apr 9, 2026	39.86	39.86	39.86	39.86	39.86	0.76%	8
Apr 8, 2026	39.64	39.64	39.55	39.55	39.55	1.90%	1,902
Apr 7, 2026	38.76	38.82	38.74	38.82	38.82	0.19%	2,907
Apr 6, 2026	38.74	38.74	38.74	38.74	38.74	0.58%	17
Apr 2, 2026	38.52	38.52	38.52	38.52	38.52	0.29%	5
Apr 1, 2026	38.61	38.61	38.41	38.41	38.41	0.75%	5,766
Mar 31, 2026	38.12	38.12	38.12	38.12	38.12	2.82%	42
Mar 30, 2026	37.08	37.08	37.08	37.08	37.08	-1.21%	8
Mar 27, 2026	37.53	37.53	37.53	37.53	37.18	-1.65%	3
Mar 26, 2026	38.16	38.16	38.16	38.16	37.81	-1.74%	2
Mar 25, 2026	38.84	38.84	38.84	38.84	38.48	0.78%	3
Mar 24, 2026	38.54	38.54	38.54	38.54	38.18	-0.51%	74
Mar 23, 2026	38.73	38.73	38.73	38.73	38.37	1.27%	36
Mar 20, 2026	38.25	38.25	38.25	38.25	37.89	-1.52%	2
Mar 19, 2026	38.84	38.84	38.84	38.84	38.48	-0.34%	2
Mar 18, 2026	38.97	38.97	38.97	38.97	38.61	-1.19%	2
Mar 17, 2026	39.44	39.44	39.44	39.44	39.07	0.14%	2
Mar 16, 2026	39.39	39.39	39.39	39.39	39.02	1.17%	2
Mar 13, 2026	38.93	38.93	38.93	38.93	38.57	-0.76%	115
Mar 12, 2026	39.23	39.23	39.23	39.23	38.87	-1.29%	100
Mar 11, 2026	39.74	39.74	39.74	39.74	39.37	-0.16%	-
Mar 10, 2026	39.81	39.81	39.81	39.81	39.44	0.02%	-
Mar 9, 2026	39.80	39.80	39.80	39.80	39.43	1.06%	84
Mar 6, 2026	39.38	39.38	39.38	39.38	39.02	-1.27%	-
Mar 5, 2026	39.89	39.89	39.89	39.89	39.52	-0.78%	1
Mar 4, 2026	40.27	40.27	40.20	40.20	39.83	0.78%	102
Mar 3, 2026	39.69	39.89	39.69	39.89	39.52	-1.08%	2,779
Mar 2, 2026	40.33	40.33	40.33	40.33	39.95	0.47%	28
Feb 27, 2026	40.14	40.14	40.14	40.14	39.77	-0.82%	51
Feb 26, 2026	40.47	40.47	40.47	40.47	39.92	-0.70%	11
Feb 25, 2026	40.76	40.76	40.76	40.76	40.20	0.75%	-
Feb 24, 2026	40.45	40.45	40.45	40.45	39.90	0.98%	91
Feb 23, 2026	40.06	40.06	40.06	40.06	39.51	-0.82%	-
Feb 20, 2026	40.39	40.39	40.39	40.39	39.84	0.78%	20
Feb 19, 2026	40.08	40.08	40.08	40.08	39.53	-0.43%	53
Feb 18, 2026	40.41	40.42	40.25	40.25	39.70	0.35%	1,002
Feb 17, 2026	40.22	40.24	40.10	40.11	39.56	0.42%	500,452
Feb 13, 2026	39.94	39.94	39.94	39.94	39.40	-0.06%	-
Feb 12, 2026	40.34	40.35	39.97	39.97	39.42	-1.41%	369
Feb 11, 2026	40.60	40.60	40.54	40.54	39.99	0.03%	366
Feb 10, 2026	40.53	40.53	40.53	40.53	39.98	-0.27%	-
Feb 9, 2026	40.72	40.72	40.64	40.64	40.08	0.49%	123
Feb 6, 2026	40.30	40.44	40.30	40.44	39.89	1.99%	131
Feb 5, 2026	39.70	39.70	39.65	39.65	39.11	-1.34%	516
Feb 4, 2026	40.20	40.20	40.19	40.19	39.64	-0.36%	298
Feb 3, 2026	40.55	40.55	40.20	40.33	39.78	-0.97%	2,465
Feb 2, 2026	40.70	40.73	40.70	40.73	40.17	0.62%	154
Jan 30, 2026	40.50	40.50	40.35	40.48	39.93	-1.26%	600
Jan 29, 2026	40.60	40.99	40.60	40.99	40.10	-0.14%	600
Jan 28, 2026	41.01	41.05	41.01	41.05	40.15	-0.15%	179
Jan 27, 2026	41.16	41.16	41.11	41.11	40.21	0.43%	1,334
Jan 26, 2026	40.94	40.94	40.94	40.94	40.04	0.53%	1
Jan 23, 2026	40.72	40.72	40.72	40.72	39.83	0.19%	42
Jan 22, 2026	40.64	40.64	40.64	40.64	39.75	0.20%	19
Jan 21, 2026	40.42	40.56	40.42	40.56	39.68	1.15%	502
Jan 20, 2026	40.44	40.50	40.10	40.10	39.22	-2.21%	1,232
Jan 16, 2026	41.01	41.01	41.01	41.01	40.11	0.26%	16
Jan 15, 2026	40.90	40.90	40.90	40.90	40.01	0.31%	50
Jan 14, 2026	40.77	40.77	40.77	40.77	39.88	-0.69%	149
Jan 13, 2026	41.11	41.11	41.06	41.06	40.16	-0.05%	101
Jan 12, 2026	41.08	41.08	41.08	41.08	40.18	0.32%	203
Jan 9, 2026	40.96	40.96	40.94	40.94	40.05	0.68%	422
Jan 8, 2026	40.71	40.71	40.57	40.67	39.78	-0.18%	780
Jan 7, 2026	40.84	40.91	40.74	40.74	39.85	-0.02%	1,143
Jan 6, 2026	40.70	40.75	40.70	40.75	39.86	0.24%	587
Jan 5, 2026	40.65	40.65	40.65	40.65	39.76	0.62%	209
Jan 2, 2026	40.53	42.32	39.30	40.40	39.52	0.23%	2,307
Dec 31, 2025	40.51	40.51	40.31	40.31	39.43	-0.57%	273
Dec 30, 2025	40.52	40.61	40.52	40.54	39.65	0.04%	2,381
Dec 29, 2025	40.50	40.53	40.50	40.53	39.64	-0.39%	453
Dec 26, 2025	40.63	40.69	40.63	40.69	39.79	0.09%	688
Dec 24, 2025	40.70	40.73	40.65	40.65	39.76	0.06%	4,286
Dec 23, 2025	40.69	40.69	40.62	40.63	39.74	0.45%	1,863
Dec 22, 2025	41.30	41.34	40.44	40.45	39.56	0.53%	8,772
Dec 19, 2025	40.20	40.23	40.20	40.23	39.35	0.94%	409
Dec 18, 2025	39.82	39.88	39.82	39.86	38.99	0.78%	1,181