Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HEMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 305.50 | -14.50 | -4.53% | 310.00 | 310.00 | 305.50 | 7,003 |
| Mar 06 2025 | 320.00 | 9.50 | 3.06% | 320.00 | 320.00 | 320.00 | 3,668 |
| Mar 05 2025 | 310.50 | 3.00 | 0.98% | 310.50 | 310.50 | 310.50 | 12,133 |
| Mar 04 2025 | 307.50 | -2.00 | -0.65% | 314.00 | 314.00 | 307.50 | 11,163 |
| Mar 03 2025 | 309.50 | -5.00 | -1.59% | 310.00 | 319.00 | 305.00 | 23,604 |
| Feb 28 2025 | 314.50 | 7.50 | 2.44% | 314.00 | 314.50 | 310.00 | 18,549 |
| Feb 27 2025 | 307.00 | -10.00 | -3.15% | 315.00 | 315.00 | 295.00 | 23,283 |
| Feb 26 2025 | 317.00 | -12.50 | -3.79% | 320.00 | 320.00 | 290.00 | 42,828 |
| Feb 25 2025 | 329.50 | -22.00 | -6.26% | 343.00 | 344.00 | 329.50 | 14,558 |
| Feb 24 2025 | 351.50 | 34.00 | 10.71% | 320.00 | 360.00 | 320.00 | 82,109 |
| Feb 21 2025 | 317.50 | 14.00 | 4.61% | 310.00 | 319.00 | 310.00 | 16,907 |
| Feb 20 2025 | 303.50 | 13.00 | 4.48% | 304.00 | 305.00 | 300.00 | 57,321 |
| Feb 19 2025 | 290.50 | -25.00 | -7.92% | 324.00 | 324.00 | 275.00 | 80,248 |
| Feb 18 2025 | 315.50 | -24.00 | -7.07% | 330.00 | 330.00 | 310.00 | 25,896 |
| Feb 17 2025 | 339.50 | 2.50 | 0.74% | 339.50 | 339.50 | 339.50 | 1,645 |
| Feb 14 2025 | 337.00 | -1.50 | -0.44% | 328.00 | 337.00 | 328.00 | 11,026 |
| Feb 13 2025 | 338.50 | 1.00 | 0.30% | 333.00 | 338.50 | 333.00 | 2,533 |
| Feb 12 2025 | 337.50 | -2.50 | -0.74% | 333.00 | 337.50 | 326.00 | 35,135 |
| Feb 11 2025 | 340.00 | 0.50 | 0.15% | 349.00 | 349.00 | 335.00 | 4,095 |
| Feb 10 2025 | 339.50 | -8.00 | -2.30% | 335.00 | 344.00 | 330.00 | 7,698 |
| Feb 07 2025 | 347.50 | -2.00 | -0.57% | 340.00 | 347.50 | 336.00 | 3,423 |
| Feb 06 2025 | 349.50 | 4.50 | 1.30% | 340.00 | 349.50 | 340.00 | 8,499 |
| Feb 05 2025 | 345.00 | 0.50 | 0.15% | 341.00 | 345.00 | 335.00 | 10,908 |
| Feb 04 2025 | 344.50 | 6.50 | 1.92% | 336.00 | 344.50 | 335.00 | 4,921 |
| Feb 03 2025 | 338.00 | -26.50 | -7.27% | 355.00 | 355.00 | 338.00 | 15,143 |
| Jan 31 2025 | 364.50 | 0.00 | 0.00% | 361.00 | 364.50 | 361.00 | 14,324 |
| Jan 30 2025 | 364.50 | 2.00 | 0.55% | 359.00 | 364.50 | 358.00 | 27,269 |
| Jan 29 2025 | 362.50 | 5.00 | 1.40% | 362.50 | 362.50 | 362.50 | 1,207 |
| Jan 28 2025 | 357.50 | -15.50 | -4.16% | 356.00 | 359.00 | 351.00 | 31,779 |
| Jan 27 2025 | 373.00 | 2.95 | 0.80% | 373.00 | 373.00 | 373.00 | 5,144 |
| Jan 24 2025 | 370.05 | 0.00 | 0.00% | 370.05 | 370.05 | 370.05 | 2,233 |
| Jan 23 2025 | 370.05 | 7.60 | 2.10% | 369.90 | 370.05 | 369.90 | 9,952 |
| Jan 22 2025 | 362.45 | -1.05 | -0.29% | 355.00 | 362.45 | 355.00 | 1,465 |
| Jan 21 2025 | 363.50 | 13.50 | 3.86% | 363.50 | 363.50 | 363.50 | 3,836 |
| Jan 20 2025 | 350.00 | -26.95 | -7.15% | 366.50 | 368.00 | 350.00 | 14,178 |
| Jan 17 2025 | 376.95 | -13.50 | -3.46% | 370.10 | 376.95 | 370.00 | 16,726 |
| Jan 16 2025 | 390.45 | -0.60 | -0.15% | 381.10 | 390.45 | 381.10 | 9,085 |
| Jan 15 2025 | 391.05 | -2.00 | -0.51% | 373.50 | 391.05 | 373.50 | 6,513 |
| Jan 14 2025 | 393.05 | 2.50 | 0.64% | 393.05 | 393.05 | 393.05 | 6,890 |
| Jan 13 2025 | 390.55 | -1.95 | -0.50% | 390.55 | 390.55 | 390.55 | 1,626 |
| Jan 10 2025 | 392.50 | -7.50 | -1.88% | 390.00 | 392.50 | 390.00 | 5,990 |
| Jan 09 2025 | 400.00 | 12.50 | 3.23% | 400.00 | 400.00 | 400.00 | 3,740 |
| Jan 08 2025 | 387.50 | -12.50 | -3.13% | 380.00 | 395.00 | 370.00 | 5,763 |
| Jan 07 2025 | 400.00 | -5.00 | -1.23% | 400.00 | 410.00 | 400.00 | 2,561 |
| Jan 06 2025 | 405.00 | -3.50 | -0.86% | 400.00 | 405.00 | 400.00 | 7,520 |
| Jan 03 2025 | 408.50 | -10.60 | -2.53% | 415.00 | 420.00 | 408.50 | 30,225 |
| Jan 02 2025 | 419.10 | 9.10 | 2.22% | 415.00 | 419.10 | 415.00 | 4,215 |
| Dec 31 2024 | 410.00 | -4.00 | -0.97% | 400.00 | 410.00 | 400.00 | 2,302 |
| Dec 30 2024 | 414.00 | 22.50 | 5.75% | 400.00 | 420.00 | 400.00 | 7,757 |
| Dec 27 2024 | 391.50 | 21.50 | 5.81% | 375.00 | 391.50 | 375.00 | 13,119 |
| Dec 24 2024 | 370.00 | 11.50 | 3.21% | 358.80 | 373.90 | 358.80 | 12,757 |
| Dec 23 2024 | 358.50 | 15.10 | 4.40% | 340.00 | 358.50 | 340.00 | 7,935 |
| Dec 20 2024 | 343.40 | 20.90 | 6.48% | 335.00 | 343.40 | 335.00 | 17,825 |
| Dec 19 2024 | 322.50 | 2.50 | 0.78% | 335.00 | 335.00 | 300.00 | 33,557 |
| Dec 18 2024 | 320.00 | -30.00 | -8.57% | 335.00 | 335.00 | 320.00 | 11,406 |
| Dec 17 2024 | 350.00 | -28.00 | -7.41% | 380.00 | 380.00 | 275.00 | 137,706 |
| Dec 16 2024 | 378.00 | -42.00 | -10.00% | 420.00 | 420.00 | 350.00 | 37,868 |
| Dec 13 2024 | 420.00 | -10.00 | -2.33% | 400.00 | 420.00 | 400.00 | 9,040 |
| Dec 12 2024 | 430.00 | 20.00 | 4.88% | 410.40 | 430.00 | 400.00 | 9,437 |
| Dec 11 2024 | 410.00 | 0.40 | 0.10% | 380.00 | 410.00 | 363.60 | 24,457 |
| Dec 10 2024 | 409.60 | -36.00 | -8.08% | 420.80 | 420.80 | 400.00 | 14,226 |
