HMOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	39.44	39.47	39.16	39.22	39.22	-0.09%	38,131
Dec 2, 2024	39.14	39.32	39.14	39.26	39.26	0.04%	49,385
Nov 29, 2024	39.26	39.26	39.17	39.24	39.24	0.18%	18,487
Nov 27, 2024	39.29	39.29	39.09	39.17	39.17	0.03%	27,129
Nov 26, 2024	39.15	39.22	39.08	39.16	39.07	-0.10%	28,698
Nov 25, 2024	39.31	39.31	39.06	39.20	39.11	0.44%	52,548
Nov 22, 2024	39.21	39.21	38.93	39.03	38.94	0.13%	33,952
Nov 21, 2024	39.84	39.84	38.92	38.98	38.89	-0.08%	23,338
Nov 20, 2024	39.11	39.11	38.94	39.01	38.92	-0.13%	59,885
Nov 19, 2024	39.20	39.20	38.97	39.06	38.97	0.08%	44,439
Nov 18, 2024	39.09	39.09	38.89	39.03	38.94	0.33%	57,618
Nov 15, 2024	39.09	39.09	38.83	38.90	38.81	-0.08%	64,001
Nov 14, 2024	38.84	39.13	38.84	38.93	38.84	0.13%	56,975
Nov 13, 2024	39.06	39.10	38.80	38.88	38.79	0.22%	54,285
Nov 12, 2024	38.88	38.91	38.73	38.80	38.70	-0.32%	40,400
Nov 11, 2024	38.88	38.98	38.84	38.92	38.83	-0.10%	28,947
Nov 8, 2024	38.80	39.00	38.80	38.96	38.87	0.74%	31,709
Nov 7, 2024	38.55	38.82	38.54	38.68	38.58	0.27%	24,004
Nov 6, 2024	38.70	38.73	38.49	38.57	38.48	-1.00%	35,973
Nov 5, 2024	38.85	39.04	38.85	38.96	38.87	0.13%	52,170
Nov 4, 2024	39.00	39.07	38.83	38.91	38.82	0.23%	47,527
Nov 1, 2024	38.93	38.99	38.76	38.82	38.73	0.03%	61,662
Oct 31, 2024	38.82	38.86	38.65	38.81	38.72	-	70,612
Oct 30, 2024	39.00	39.00	38.71	38.81	38.72	-0.26%	38,582
Oct 29, 2024	38.96	38.99	38.81	38.91	38.71	-0.13%	40,201
Oct 28, 2024	38.88	39.00	38.88	38.96	38.76	0.05%	52,415
Oct 25, 2024	39.14	39.14	38.88	38.94	38.74	0.10%	21,139
Oct 24, 2024	39.67	39.67	38.77	38.90	38.71	0.15%	92,253
Oct 23, 2024	39.08	39.08	38.75	38.84	38.65	-0.54%	37,240
Oct 22, 2024	39.20	39.20	38.99	39.05	38.85	-0.10%	22,991
Oct 21, 2024	39.29	39.29	39.09	39.09	38.89	-0.46%	40,303
Oct 18, 2024	39.32	39.32	39.20	39.27	39.07	-0.03%	31,976
Oct 17, 2024	39.28	39.28	39.19	39.28	39.08	0.03%	28,219
Oct 16, 2024	39.31	39.31	39.20	39.27	39.07	0.10%	25,202
Oct 15, 2024	39.23	39.23	39.13	39.23	39.03	0.33%	19,554
Oct 14, 2024	39.17	39.17	39.07	39.10	38.90	-0.19%	25,887
Oct 11, 2024	39.13	39.19	39.10	39.18	38.98	0.01%	21,658
Oct 10, 2024	39.24	39.24	39.15	39.17	38.97	-0.05%	37,512
Oct 9, 2024	39.27	39.27	39.12	39.19	38.99	0.05%	60,855
Oct 8, 2024	39.17	39.23	39.17	39.17	38.97	-0.20%	20,648
Oct 7, 2024	39.28	39.29	39.19	39.25	39.05	-0.15%	13,994
Oct 4, 2024	39.40	39.40	39.24	39.31	39.11	-0.41%	40,353
Oct 3, 2024	39.42	39.48	39.38	39.47	39.27	0.08%	27,928
Oct 2, 2024	39.55	39.55	39.35	39.44	39.24	-	30,125
Oct 1, 2024	39.50	39.54	39.36	39.44	39.24	0.10%	65,029
Sep 30, 2024	39.45	39.45	39.29	39.40	39.20	0.03%	45,904
Sep 27, 2024	39.45	39.45	39.32	39.39	39.19	0.05%	37,354
Sep 26, 2024	39.49	39.49	39.35	39.37	39.08	-0.13%	37,092
Sep 25, 2024	39.53	39.53	39.16	39.42	39.13	-0.03%	71,255
Sep 24, 2024	39.41	39.50	39.34	39.43	39.14	-0.05%	47,768
Sep 23, 2024	39.47	39.47	39.32	39.45	39.16	0.13%	24,301
Sep 20, 2024	39.49	39.50	39.37	39.40	39.11	-0.10%	59,405
Sep 19, 2024	39.43	39.44	39.32	39.44	39.15	0.18%	26,957
Sep 18, 2024	39.59	39.59	39.36	39.37	39.08	0.03%	75,943
Sep 17, 2024	39.48	39.48	39.31	39.36	39.07	-0.05%	40,518
Sep 16, 2024	39.39	39.41	39.34	39.38	39.09	0.08%	35,668
Sep 13, 2024	39.34	39.39	39.28	39.35	39.06	0.18%	44,617
Sep 12, 2024	39.38	39.43	39.27	39.28	38.99	-0.23%	35,690
Sep 11, 2024	39.34	39.37	39.29	39.37	39.08	0.07%	33,912
Sep 10, 2024	39.37	39.37	39.23	39.34	39.05	0.21%	44,782
Sep 9, 2024	39.27	39.29	39.20	39.26	38.97	-0.08%	36,170
Sep 6, 2024	39.21	39.34	39.20	39.29	39.00	0.10%	26,222
Sep 5, 2024	39.25	39.26	39.17	39.25	38.96	0.26%	19,622
Sep 4, 2024	39.15	39.26	39.12	39.15	38.86	0.05%	68,827
Sep 3, 2024	39.08	39.16	39.06	39.13	38.84	0.28%	49,047
Aug 30, 2024	39.14	39.17	39.02	39.02	38.73	-0.06%	46,006
Aug 29, 2024	39.13	39.13	39.02	39.05	38.76	-0.34%	17,181
Aug 28, 2024	39.28	39.28	39.13	39.18	38.79	0.10%	40,414
Aug 27, 2024	39.17	39.21	39.09	39.14	38.75	-0.13%	49,287
Aug 26, 2024	39.58	39.58	39.13	39.19	38.80	-0.05%	19,869
Aug 23, 2024	39.29	39.29	39.13	39.21	38.82	0.33%	39,806
Aug 22, 2024	39.27	39.27	39.02	39.08	38.70	-0.14%	44,266
Aug 21, 2024	39.24	39.24	39.11	39.14	38.75	-0.11%	15,389
Aug 20, 2024	39.09	39.18	39.04	39.18	38.79	0.44%	38,771
Aug 19, 2024	39.09	39.16	38.99	39.01	38.63	-0.28%	45,538
Aug 16, 2024	39.33	39.33	38.98	39.12	38.73	0.15%	26,568
Aug 15, 2024	39.04	39.08	39.02	39.06	38.68	-0.26%	13,997
Aug 14, 2024	39.21	39.21	39.09	39.16	38.77	0.10%	14,384
Aug 13, 2024	39.09	39.14	38.99	39.12	38.73	0.20%	22,066
Aug 12, 2024	39.16	39.16	39.02	39.04	38.66	0.18%	13,796
Aug 9, 2024	39.18	39.18	38.96	38.97	38.59	-0.10%	29,004
Aug 8, 2024	39.03	39.04	38.94	39.01	38.63	-0.20%	29,465
Aug 7, 2024	39.15	39.27	39.01	39.09	38.71	-0.36%	47,491
Aug 6, 2024	39.26	39.27	39.14	39.23	38.84	-0.15%	41,345
Aug 5, 2024	39.34	39.44	39.18	39.29	38.90	0.23%	35,926
Aug 2, 2024	39.14	39.22	39.12	39.20	38.81	0.56%	102,916
Aug 1, 2024	38.99	39.06	38.94	38.98	38.60	0.08%	29,225
Jul 31, 2024	38.96	38.96	38.81	38.95	38.57	0.26%	35,664
Jul 30, 2024	38.81	38.87	38.78	38.85	38.47	-0.26%	32,961
Jul 29, 2024	38.94	38.95	38.89	38.95	38.47	-	39,534
Jul 26, 2024	38.92	38.95	38.90	38.95	38.47	0.18%	6,794
Jul 25, 2024	38.99	38.99	38.82	38.88	38.40	-	40,618
Jul 24, 2024	39.23	39.23	38.84	38.88	38.40	-0.21%	28,557
Jul 23, 2024	39.71	39.71	38.87	38.96	38.48	0.23%	57,203
Jul 22, 2024	39.13	39.13	38.85	38.87	38.39	-0.10%	26,258
Jul 19, 2024	39.03	39.03	38.85	38.91	38.43	0.08%	12,224
Jul 18, 2024	38.90	38.93	38.85	38.88	38.40	-0.21%	37,406
Jul 17, 2024	39.05	39.05	38.87	38.96	38.48	0.08%	42,934
Jul 16, 2024	39.01	39.01	38.85	38.93	38.45	0.18%	47,306
Jul 15, 2024	38.88	38.91	38.81	38.86	38.38	-0.05%	32,093