Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HEMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.37 | 0.05 | 3.79% | 1.35 | 1.37 | 1.322 | 3,583,905 |
| Jul 25 2024 | 1.32 | 0.01 | 1.07% | 1.282 | 1.32 | 1.28 | 12,215,920 |
| Jul 24 2024 | 1.306 | -0.01 | -0.38% | 1.306 | 1.306 | 1.306 | 4,246,901 |
| Jul 23 2024 | 1.311 | -0.02 | -1.43% | 1.311 | 1.311 | 1.311 | 1,439,341 |
| Jul 22 2024 | 1.33 | 0.04 | 3.42% | 1.30 | 1.34 | 1.30 | 5,922,850 |
| Jul 19 2024 | 1.286 | 0.01 | 0.47% | 1.286 | 1.286 | 1.286 | 915,686 |
| Jul 18 2024 | 1.28 | 0.00 | 0.08% | 1.30 | 1.30 | 1.28 | 4,939,441 |
| Jul 17 2024 | 1.279 | 0.00 | 0.39% | 1.252 | 1.298 | 1.252 | 4,322,287 |
| Jul 16 2024 | 1.274 | 0.00 | -0.08% | 1.252 | 1.298 | 1.252 | 2,688,922 |
| Jul 15 2024 | 1.275 | -0.02 | -1.85% | 1.28 | 1.28 | 1.268 | 3,658,845 |
| Jul 12 2024 | 1.299 | 0.02 | 1.96% | 1.30 | 1.30 | 1.299 | 7,944,743 |
| Jul 11 2024 | 1.274 | 0.02 | 1.43% | 1.244 | 1.274 | 1.244 | 6,677,235 |
| Jul 10 2024 | 1.256 | -0.04 | -3.31% | 1.22 | 1.27 | 1.22 | 3,382,493 |
| Jul 09 2024 | 1.299 | -0.02 | -1.37% | 1.27 | 1.299 | 1.27 | 1,062,020 |
| Jul 08 2024 | 1.317 | 0.01 | 0.77% | 1.27 | 1.317 | 1.27 | 2,041,345 |
| Jul 05 2024 | 1.307 | 0.02 | 1.32% | 1.307 | 1.307 | 1.307 | 2,904,744 |
| Jul 04 2024 | 1.29 | 0.00 | 0.08% | 1.252 | 1.29 | 1.252 | 2,134,400 |
| Jul 03 2024 | 1.289 | 0.02 | 1.50% | 1.254 | 1.289 | 1.252 | 3,677,951 |
| Jul 02 2024 | 1.27 | -0.01 | -0.86% | 1.298 | 1.298 | 1.25 | 2,089,258 |
| Jul 01 2024 | 1.281 | -0.03 | -2.21% | 1.29 | 1.29 | 1.25 | 2,911,169 |
| Jun 28 2024 | 1.31 | 0.02 | 1.55% | 1.29 | 1.326 | 1.272 | 5,347,757 |
| Jun 27 2024 | 1.29 | -0.02 | -1.53% | 1.30 | 1.30 | 1.25 | 27,314,677 |
| Jun 26 2024 | 1.31 | -0.01 | -0.76% | 1.31 | 1.31 | 1.31 | 1,030,612 |
| Jun 25 2024 | 1.32 | 0.01 | 0.38% | 1.282 | 1.32 | 1.28 | 7,130,450 |
| Jun 24 2024 | 1.315 | -0.01 | -0.98% | 1.31 | 1.318 | 1.28 | 3,601,609 |
| Jun 21 2024 | 1.328 | 0.02 | 1.37% | 1.328 | 1.328 | 1.328 | 1,249,825 |
| Jun 20 2024 | 1.31 | -0.06 | -4.31% | 1.34 | 1.34 | 1.298 | 6,523,095 |
| Jun 19 2024 | 1.369 | 0.00 | 0.00% | 1.369 | 1.369 | 1.369 | 1,213,972 |
| Jun 18 2024 | 1.369 | 0.03 | 2.24% | 1.398 | 1.398 | 1.34 | 4,530,674 |
| Jun 17 2024 | 1.339 | -0.09 | -6.04% | 1.452 | 1.452 | 1.314 | 13,565,088 |
| Jun 14 2024 | 1.425 | -0.03 | -1.79% | 1.42 | 1.425 | 1.40 | 3,614,132 |
| Jun 13 2024 | 1.451 | -0.02 | -1.43% | 1.426 | 1.451 | 1.424 | 1,361,369 |
| Jun 12 2024 | 1.472 | -0.01 | -0.94% | 1.452 | 1.472 | 1.448 | 4,775,122 |
| Jun 11 2024 | 1.486 | -0.04 | -2.56% | 1.55 | 1.55 | 1.464 | 2,549,646 |
| Jun 10 2024 | 1.525 | 0.02 | 1.06% | 1.528 | 1.53 | 1.49 | 10,120,994 |
| Jun 07 2024 | 1.509 | -0.01 | -0.40% | 1.51 | 1.51 | 1.509 | 2,026,303 |
| Jun 06 2024 | 1.515 | 0.04 | 2.71% | 1.528 | 1.53 | 1.50 | 8,519,553 |
| Jun 05 2024 | 1.475 | 0.01 | 0.68% | 1.426 | 1.475 | 1.426 | 1,139,142 |
| Jun 04 2024 | 1.465 | 0.03 | 2.16% | 1.465 | 1.465 | 1.465 | 3,818,221 |
| Jun 03 2024 | 1.434 | -0.04 | -2.78% | 1.50 | 1.50 | 1.42 | 3,681,132 |
| May 31 2024 | 1.475 | -0.02 | -1.07% | 1.475 | 1.475 | 1.475 | 5,786,124 |
| May 30 2024 | 1.491 | 0.02 | 1.08% | 1.45 | 1.491 | 1.45 | 490,382 |
| May 29 2024 | 1.475 | -0.02 | -1.60% | 1.46 | 1.475 | 1.43 | 4,141,794 |
| May 28 2024 | 1.499 | 0.02 | 1.63% | 1.499 | 1.499 | 1.499 | 1,497,420 |
| May 24 2024 | 1.475 | -0.04 | -2.64% | 1.45 | 1.475 | 1.448 | 2,259,529 |
| May 23 2024 | 1.515 | 0.01 | 1.00% | 1.50 | 1.515 | 1.50 | 3,088,695 |
| May 22 2024 | 1.50 | -0.02 | -0.99% | 1.50 | 1.50 | 1.50 | 1,246,598 |
| May 21 2024 | 1.515 | 0.05 | 3.77% | 1.47 | 1.52 | 1.47 | 4,330,301 |
| May 20 2024 | 1.46 | -0.06 | -3.63% | 1.45 | 1.46 | 1.43 | 3,622,200 |
| May 17 2024 | 1.515 | 0.02 | 1.68% | 1.50 | 1.515 | 1.48 | 3,138,617 |
| May 16 2024 | 1.49 | -0.07 | -4.49% | 1.52 | 1.52 | 1.48 | 5,021,470 |
| May 15 2024 | 1.56 | 0.00 | 0.00% | 1.52 | 1.56 | 1.52 | 1,412,417 |
| May 14 2024 | 1.56 | -0.04 | -2.19% | 1.55 | 1.56 | 1.55 | 6,023,929 |
| May 13 2024 | 1.595 | 0.05 | 3.57% | 1.60 | 1.62 | 1.595 | 6,508,070 |
| May 10 2024 | 1.54 | 0.02 | 0.98% | 1.50 | 1.54 | 1.47 | 4,929,905 |
| May 09 2024 | 1.525 | -0.01 | -0.85% | 1.518 | 1.525 | 1.516 | 2,045,464 |
| May 08 2024 | 1.538 | -0.03 | -1.73% | 1.52 | 1.538 | 1.51 | 3,371,181 |
| May 07 2024 | 1.565 | 0.00 | 0.00% | 1.60 | 1.60 | 1.536 | 3,320,751 |
| May 03 2024 | 1.565 | 0.00 | -0.13% | 1.53 | 1.565 | 1.53 | 6,130,743 |
| May 02 2024 | 1.567 | 0.00 | 0.13% | 1.55 | 1.567 | 1.538 | 4,833,427 |
| May 01 2024 | 1.565 | 0.01 | 0.58% | 1.542 | 1.565 | 1.542 | 1,222,010 |
| Apr 30 2024 | 1.556 | 0.01 | 0.52% | 1.53 | 1.556 | 1.53 | 3,646,685 |
| Apr 29 2024 | 1.548 | -0.10 | -6.18% | 1.622 | 1.658 | 1.544 | 10,976,229 |
