HIMZ(HIMZ)
HIMZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $31.05 | $31.11 | $22.04 | $22.92 | 883,467 |
| 7/28/2026 | $33.20 | $33.67 | $28.41 | $32.25 | 318,113 |
| 7/27/2026 | $31.06 | $34.45 | $29.77 | $34.21 | 894,586 |
| 7/24/2026 | $44.40 | $46.41 | $29.36 | $29.77 | 1.24M |
| 7/23/2026 | $37.41 | $49.47 | $36.98 | $41.87 | 721,108 |
| 7/22/2026 | $43.76 | $45.22 | $38.69 | $39.22 | 246,100 |
| 7/21/2026 | $41.36 | $44.62 | $40.30 | $41.91 | 219,846 |
| 7/20/2026 | $41.69 | $44.22 | $41.01 | $41.89 | 154,912 |
| 7/17/2026 | $40.84 | $45.39 | $39.77 | $42.31 | 192,547 |
| 7/16/2026 | $53.90 | $56.32 | $44.38 | $44.71 | 296,900 |
| 7/15/2026 | $50.33 | $55.65 | $50.33 | $54.90 | 314,654 |
| 7/14/2026 | $48.07 | $50.00 | $46.35 | $49.26 | 192,200 |
| 7/13/2026 | $47.03 | $49.53 | $45.13 | $47.26 | 190,145 |
| 7/10/2026 | $52.12 | $52.98 | $44.00 | $47.50 | 346,200 |
| 7/9/2026 | $51.07 | $53.19 | $49.89 | $50.38 | 148,047 |
| 7/8/2026 | $49.92 | $53.10 | $46.92 | $52.25 | 212,000 |
| 7/7/2026 | $58.80 | $60.13 | $52.58 | $52.70 | 231,800 |
| 7/6/2026 | $54.27 | $61.50 | $53.50 | $59.37 | 327,200 |
| 7/2/2026 | $57.00 | $58.49 | $52.62 | $54.92 | 267,902 |
| 7/1/2026 | $49.91 | $59.92 | $49.51 | $57.32 | 819,333 |
| 6/30/2026 | $43.77 | $49.22 | $40.89 | $48.79 | 313,800 |
| 6/29/2026 | $48.00 | $51.50 | $43.40 | $45.74 | 471,700 |
| 6/26/2026 | $41.69 | $51.11 | $41.69 | $47.24 | 412,800 |
| 6/25/2026 | $45.39 | $45.84 | $37.71 | $44.24 | 400,121 |
| 6/24/2026 | $43.66 | $47.07 | $41.18 | $44.18 | 272,100 |
| 6/23/2026 | $43.92 | $49.48 | $43.54 | $44.94 | 295,727 |
| 6/22/2026 | $49.83 | $53.75 | $45.90 | $46.64 | 484,100 |
| 6/18/2026 | $44.62 | $52.53 | $44.52 | $52.28 | 864,100 |
| 6/17/2026 | $41.70 | $46.80 | $40.52 | $42.86 | 592,626 |
| 6/16/2026 | $38.07 | $43.04 | $37.19 | $41.67 | 709,800 |
| 6/15/2026 | $32.76 | $38.66 | $32.76 | $38.42 | 699,638 |
| 6/12/2026 | $35.05 | $35.64 | $30.14 | $30.84 | 662,698 |
| 6/11/2026 | $32.44 | $36.54 | $30.88 | $35.83 | 741,834 |
| 6/10/2026 | $34.53 | $38.39 | $33.18 | $33.22 | 609,218 |
| 6/9/2026 | $32.16 | $36.91 | $29.43 | $36.52 | 874,600 |
| 6/8/2026 | $30.23 | $32.56 | $29.44 | $32.16 | 519,038 |
| 6/5/2026 | $32.23 | $34.17 | $28.09 | $29.95 | 604,112 |
| 6/4/2026 | $32.57 | $38.88 | $32.42 | $34.56 | 1.00M |
| 6/3/2026 | $32.03 | $34.59 | $29.02 | $33.36 | 505,400 |
| 6/2/2026 | $34.44 | $35.55 | $32.26 | $33.34 | 499,000 |
| 6/1/2026 | $30.30 | $35.14 | $28.86 | $34.03 | 752,000 |
| 5/29/2026 | $28.94 | $31.37 | $25.83 | $30.37 | 762,005 |
| 5/28/2026 | $27.22 | $29.85 | $26.50 | $28.57 | 515,372 |
| 5/27/2026 | $26.72 | $29.54 | $26.21 | $28.35 | 781,914 |
| 5/26/2026 | $25.50 | $27.25 | $24.42 | $25.37 | 569,125 |
| 5/22/2026 | $25.91 | $26.90 | $24.33 | $25.23 | 494,453 |
| 5/21/2026 | $23.47 | $25.90 | $23.00 | $25.84 | 501,521 |
| 5/20/2026 | $22.31 | $24.60 | $21.59 | $23.81 | 512,800 |
| 5/19/2026 | $22.11 | $23.24 | $20.90 | $22.67 | 598,800 |
| 5/18/2026 | $26.32 | $26.32 | $22.22 | $22.44 | 1.18M |
| 5/15/2026 | $25.80 | $29.38 | $25.57 | $28.76 | 733,327 |
| 5/14/2026 | $27.12 | $28.31 | $25.23 | $27.04 | 732,330 |
| 5/13/2026 | $27.91 | $28.50 | $24.88 | $26.80 | 1.85M |
| 5/12/2026 | $29.41 | $33.96 | $27.68 | $28.90 | 2.72M |
| 5/11/2026 | $40.46 | $43.78 | $38.87 | $40.41 | 2.61M |
| 5/8/2026 | $31.58 | $38.68 | $30.90 | $38.13 | 1.27M |
| 5/7/2026 | $34.57 | $35.42 | $30.97 | $31.71 | 796,829 |
| 5/6/2026 | $34.87 | $35.36 | $32.14 | $34.91 | 612,200 |
| 5/5/2026 | $35.47 | $35.47 | $32.44 | $33.42 | 855,722 |
| 5/4/2026 | $36.77 | $39.10 | $34.52 | $36.08 | 478,628 |
| 5/1/2026 | $36.12 | $37.39 | $35.28 | $36.42 | 404,222 |