EMHD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 06 2019 | 30.115 | 0.13 | 0.42% | 30.115 | 30.115 | 30.115 | 0 |
Dec 05 2019 | 29.99 | 0.13 | 0.44% | 29.96 | 30.02 | 29.915 | 410 |
Dec 04 2019 | 29.86 | 0.30 | 1.01% | 29.86 | 29.86 | 29.86 | 0 |
Dec 03 2019 | 29.56 | -0.08 | -0.27% | 29.56 | 29.56 | 29.56 | 0 |
Dec 02 2019 | 29.64 | -0.08 | -0.25% | 29.77 | 29.81 | 29.525 | 75 |
Nov 29 2019 | 29.715 | -0.08 | -0.27% | 29.715 | 29.715 | 29.715 | 0 |
Nov 28 2019 | 29.795 | 0.00 | 0.0% | 29.81 | 29.885 | 29.695 | 1,483 |
Nov 27 2019 | 29.795 | -0.01 | -0.03% | 29.795 | 29.795 | 29.795 | 0 |
Nov 26 2019 | 29.805 | -0.27 | -0.9% | 29.805 | 29.805 | 29.805 | 0 |
Nov 25 2019 | 30.075 | 0.18 | 0.62% | 30.14 | 30.155 | 30.01 | 240 |
Nov 22 2019 | 29.89 | 0.14 | 0.47% | 29.91 | 30.01 | 29.815 | 5,000 |
Nov 21 2019 | 29.75 | -0.22 | -0.72% | 29.75 | 29.895 | 29.66 | 6,266 |
Nov 20 2019 | 29.965 | 0.09 | 0.3% | 29.965 | 29.965 | 29.965 | 0 |
Nov 19 2019 | 29.875 | 0.09 | 0.3% | 29.875 | 29.875 | 29.875 | 0 |
Nov 18 2019 | 29.785 | -0.05 | -0.17% | 29.80 | 29.84 | 29.60 | 150 |
Nov 15 2019 | 29.835 | 0.35 | 1.19% | 29.835 | 29.835 | 29.835 | 0 |
Nov 14 2019 | 29.485 | 0.02 | 0.08% | 29.485 | 29.485 | 29.485 | 0 |
Nov 13 2019 | 29.46 | -0.13 | -0.44% | 29.53 | 29.585 | 29.35 | 6,279 |
Nov 12 2019 | 29.59 | -0.16 | -0.52% | 29.59 | 29.59 | 29.59 | 0 |
Nov 11 2019 | 29.745 | -0.22 | -0.72% | 29.66 | 29.80 | 29.595 | 6,261 |
Nov 08 2019 | 29.96 | -0.17 | -0.56% | 29.96 | 29.96 | 29.96 | 0 |
Nov 07 2019 | 30.13 | 0.15 | 0.52% | 30.13 | 30.13 | 30.13 | 0 |
Nov 06 2019 | 29.975 | 0.03 | 0.1% | 29.975 | 29.975 | 29.975 | 0 |
Nov 05 2019 | 29.945 | 0.02 | 0.07% | 29.945 | 29.945 | 29.945 | 0 |
Nov 04 2019 | 29.925 | 0.36 | 1.22% | 29.925 | 29.925 | 29.925 | 0 |
Nov 01 2019 | 29.565 | 0.34 | 1.16% | 29.565 | 29.565 | 29.565 | 0 |
Oct 31 2019 | 29.225 | -0.31 | -1.05% | 29.225 | 29.225 | 29.225 | 0 |
Oct 30 2019 | 29.535 | -0.13 | -0.42% | 29.535 | 29.535 | 29.535 | 0 |
Oct 29 2019 | 29.66 | -0.01 | -0.02% | 29.62 | 29.695 | 29.515 | 1,000 |
Oct 28 2019 | 29.665 | 0.11 | 0.36% | 29.665 | 29.665 | 29.665 | 0 |
Oct 25 2019 | 29.56 | 0.00 | +0.00% | 29.56 | 29.56 | 29.56 | 0 |
Oct 25 2019 | 29.56 | 0.05 | 0.19% | 29.56 | 29.56 | 29.56 | 0 |
Oct 24 2019 | 29.505 | 0.18 | 0.61% | 29.505 | 29.505 | 29.505 | 0 |
Oct 23 2019 | 29.325 | -0.11 | -0.37% | 29.325 | 29.325 | 29.325 | 0 |
Oct 22 2019 | 29.435 | 0.28 | 0.96% | 29.435 | 29.435 | 29.435 | 0 |
Oct 21 2019 | 29.155 | 0.02 | 0.07% | 29.155 | 29.155 | 29.155 | 0 |
Oct 18 2019 | 29.135 | -0.07 | -0.24% | 29.135 | 29.135 | 29.135 | 0 |
Oct 17 2019 | 29.205 | 0.22 | 0.76% | 29.27 | 29.27 | 29.145 | 6 |
Oct 16 2019 | 28.985 | 0.02 | 0.05% | 28.88 | 29.075 | 28.815 | 120 |
Oct 15 2019 | 28.97 | 0.10 | 0.35% | 28.97 | 28.97 | 28.97 | 0 |
Oct 14 2019 | 28.87 | -0.26 | -0.89% | 28.87 | 28.87 | 28.87 | 0 |
Oct 11 2019 | 29.13 | 0.38 | 1.34% | 29.03 | 29.145 | 28.265 | 6,484 |
Oct 10 2019 | 28.745 | 0.33 | 1.16% | 28.42 | 28.77 | 28.42 | 5,231 |
Oct 09 2019 | 28.415 | 0.13 | 0.44% | 28.44 | 28.44 | 28.39 | 50 |
Oct 08 2019 | 28.29 | -0.26 | -0.91% | 28.29 | 28.29 | 28.29 | 0 |
Oct 07 2019 | 28.55 | 0.12 | 0.4% | 28.55 | 28.55 | 28.55 | 0 |
Oct 04 2019 | 28.435 | 0.15 | 0.53% | 28.435 | 28.435 | 28.435 | 0 |
Oct 03 2019 | 28.285 | 0.16 | 0.57% | 28.285 | 28.285 | 28.285 | 0 |
Oct 02 2019 | 28.125 | -0.20 | -0.69% | 28.125 | 28.125 | 28.125 | 0 |
Oct 01 2019 | 28.32 | -0.24 | -0.84% | 28.32 | 28.32 | 28.32 | 0 |
Sep 30 2019 | 28.56 | -0.15 | -0.52% | 28.59 | 28.66 | 28.465 | 5,229 |
Sep 27 2019 | 28.71 | 0.02 | 0.05% | 28.71 | 28.71 | 28.71 | 0 |
Sep 26 2019 | 28.695 | -0.08 | -0.28% | 28.82 | 28.87 | 28.075 | 20,000 |
Sep 25 2019 | 28.775 | -0.18 | -0.62% | 28.775 | 28.775 | 28.775 | 0 |
Sep 24 2019 | 28.955 | -0.14 | -0.48% | 28.955 | 28.955 | 28.955 | 0 |
Sep 23 2019 | 29.095 | -0.09 | -0.31% | 29.095 | 29.095 | 29.095 | 0 |
Sep 20 2019 | 29.185 | -0.12 | -0.41% | 29.185 | 29.185 | 29.185 | 0 |
Sep 19 2019 | 29.305 | -0.93 | -3.08% | 29.305 | 29.305 | 29.305 | 0 |
Sep 18 2019 | 30.235 | 0.07 | 0.23% | 30.235 | 30.235 | 30.235 | 0 |
Sep 17 2019 | 30.165 | -0.41 | -1.34% | 30.165 | 30.165 | 30.165 | 0 |
Sep 16 2019 | 30.575 | 0.05 | 0.18% | 30.45 | 30.575 | 30.34 | 4,000 |
Sep 13 2019 | 30.52 | 0.26 | 0.86% | 30.52 | 30.52 | 30.52 | 0 |
Sep 12 2019 | 30.26 | 0.23 | 0.77% | 30.26 | 30.26 | 30.26 | 0 |
Sep 11 2019 | 30.03 | 0.17 | 0.55% | 30.03 | 30.03 | 30.03 | 448 |
Sep 10 2019 | 29.865 | -0.06 | -0.2% | 29.865 | 29.865 | 29.865 | 0 |
Sep 09 2019 | 29.925 | 0.00 | 0.0% | 29.925 | 29.925 | 29.925 | 0 |