HMOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	38.07	38.18	37.90	38.17	38.17	0.13%	84,094
Jun 4, 2025	38.14	38.15	37.93	38.12	38.12	0.47%	86,812
Jun 3, 2025	38.09	38.09	37.80	37.94	37.94	0.03%	228,566
Jun 2, 2025	38.11	38.11	37.87	37.93	37.93	-0.26%	68,622
May 30, 2025	38.02	38.13	37.94	38.03	38.03	-0.03%	59,782
May 29, 2025	38.08	38.10	37.94	38.04	38.04	-0.31%	87,290
May 28, 2025	38.13	38.18	38.05	38.16	38.05	0.01%	79,478
May 27, 2025	38.26	38.26	38.02	38.16	38.05	0.20%	71,251
May 23, 2025	38.07	38.11	37.95	38.08	37.97	0.18%	55,135
May 22, 2025	37.96	38.06	37.90	38.01	37.90	0.16%	79,163
May 21, 2025	37.90	38.14	37.74	37.95	37.84	-0.55%	49,470
May 20, 2025	38.27	38.27	38.03	38.16	38.05	-0.05%	91,406
May 19, 2025	38.24	38.28	38.00	38.18	38.07	-0.26%	85,199
May 16, 2025	38.31	38.35	38.16	38.28	38.17	0.34%	72,905
May 15, 2025	38.17	38.30	38.01	38.15	38.04	0.05%	43,826
May 14, 2025	38.11	38.16	37.98	38.13	38.02	-0.13%	201,884
May 13, 2025	38.13	38.19	37.98	38.18	38.07	0.16%	464,154
May 12, 2025	38.08	38.13	37.97	38.12	38.01	-0.03%	89,596
May 9, 2025	38.22	38.24	37.66	38.13	38.02	0.18%	91,167
May 8, 2025	38.13	38.23	37.71	38.06	37.95	-0.13%	47,611
May 7, 2025	37.93	38.17	37.93	38.11	38.00	0.34%	57,997
May 6, 2025	37.96	38.21	37.93	37.98	37.87	-	67,290
May 5, 2025	37.90	38.08	37.90	37.98	37.87	-0.34%	86,284
May 2, 2025	38.04	38.11	37.95	38.11	38.00	-	139,159
May 1, 2025	38.01	38.16	37.90	38.11	38.00	-0.10%	88,864
Apr 30, 2025	38.21	38.21	37.97	38.15	38.04	0.10%	99,966
Apr 29, 2025	37.96	38.12	37.91	38.11	38.00	-0.05%	75,533
Apr 28, 2025	38.16	38.16	37.97	38.13	37.91	0.24%	138,073
Apr 25, 2025	38.21	38.21	37.95	38.04	37.82	-0.13%	85,798
Apr 24, 2025	38.04	38.14	37.94	38.09	37.87	0.34%	190,439
Apr 23, 2025	38.05	38.12	37.41	37.96	37.74	0.69%	123,082
Apr 22, 2025	37.97	37.97	37.49	37.70	37.48	-0.29%	138,041
Apr 21, 2025	38.14	38.14	37.62	37.81	37.59	-0.21%	82,698
Apr 17, 2025	37.89	38.18	37.76	37.89	37.67	0.32%	176,203
Apr 16, 2025	37.84	38.22	37.69	37.77	37.55	-0.37%	167,779
Apr 15, 2025	37.63	37.91	37.63	37.91	37.69	0.34%	158,697
Apr 14, 2025	37.80	37.85	37.60	37.78	37.56	0.64%	126,866
Apr 11, 2025	37.57	37.57	37.21	37.54	37.32	-0.32%	223,564
Apr 10, 2025	37.65	38.15	37.61	37.66	37.44	-0.16%	331,040
Apr 9, 2025	37.18	37.72	36.75	37.72	37.50	0.24%	169,565
Apr 8, 2025	37.87	38.17	37.51	37.63	37.41	-1.21%	133,530
Apr 7, 2025	38.52	38.65	37.90	38.09	37.87	-1.68%	223,386
Apr 4, 2025	39.04	39.04	38.61	38.74	38.51	0.08%	88,432
Apr 3, 2025	38.55	38.76	38.55	38.71	38.48	0.57%	113,188
Apr 2, 2025	38.49	38.55	38.42	38.49	38.26	-0.16%	45,103
Apr 1, 2025	38.30	38.55	38.30	38.55	38.32	0.26%	86,599
Mar 31, 2025	38.31	38.45	38.29	38.45	38.22	0.18%	72,938
Mar 28, 2025	38.62	38.62	38.03	38.38	38.15	0.34%	78,588
Mar 27, 2025	38.28	38.30	38.18	38.25	37.92	-0.34%	233,845
Mar 26, 2025	39.01	39.01	38.29	38.38	38.05	-0.39%	60,779