HMOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.25	38.33	38.03	38.25	38.25	-0.23%	48,782
Jun 26, 2025	38.41	38.43	38.14	38.34	38.23	0.08%	72,849
Jun 25, 2025	38.38	38.44	38.10	38.31	38.20	0.03%	41,036
Jun 24, 2025	38.43	38.43	38.12	38.30	38.19	-0.08%	87,250
Jun 23, 2025	38.35	38.41	38.11	38.33	38.22	0.24%	71,938
Jun 20, 2025	38.31	38.32	38.08	38.24	38.13	0.31%	50,755
Jun 18, 2025	38.12	38.49	38.05	38.12	38.01	-0.34%	60,599
Jun 17, 2025	38.22	38.40	38.03	38.25	38.14	0.41%	43,400
Jun 16, 2025	38.10	38.25	38.02	38.10	37.99	-0.09%	37,976
Jun 13, 2025	38.23	38.36	38.02	38.13	38.02	-0.13%	66,754
Jun 12, 2025	38.00	38.28	38.00	38.18	38.07	0.21%	326,834
Jun 11, 2025	38.07	38.20	37.84	38.10	37.99	-	87,030
Jun 10, 2025	38.12	38.20	37.94	38.10	37.99	0.20%	75,214
Jun 9, 2025	38.16	38.16	37.96	38.03	37.92	-0.07%	41,964
Jun 6, 2025	37.98	38.09	37.91	38.05	37.94	-0.31%	140,046
Jun 5, 2025	38.07	38.18	37.90	38.17	38.06	0.13%	84,094
Jun 4, 2025	38.14	38.15	37.93	38.12	38.01	0.47%	86,812
Jun 3, 2025	38.09	38.09	37.80	37.94	37.83	0.03%	228,566
Jun 2, 2025	38.11	38.11	37.87	37.93	37.82	-0.26%	68,622
May 30, 2025	38.02	38.13	37.94	38.03	37.92	-0.03%	59,782
May 29, 2025	38.08	38.10	37.94	38.04	37.93	-0.31%	87,290
May 28, 2025	38.13	38.18	38.05	38.16	37.94	0.01%	79,478
May 27, 2025	38.26	38.26	38.02	38.16	37.94	0.20%	71,251
May 23, 2025	38.07	38.11	37.95	38.08	37.86	0.18%	55,135
May 22, 2025	37.96	38.06	37.90	38.01	37.79	0.16%	79,163
May 21, 2025	37.90	38.14	37.74	37.95	37.73	-0.55%	49,470
May 20, 2025	38.27	38.27	38.03	38.16	37.94	-0.05%	91,406
May 19, 2025	38.24	38.28	38.00	38.18	37.96	-0.26%	85,199
May 16, 2025	38.31	38.35	38.16	38.28	38.06	0.34%	72,905
May 15, 2025	38.17	38.30	38.01	38.15	37.93	0.05%	43,826
May 14, 2025	38.11	38.16	37.98	38.13	37.91	-0.13%	201,884
May 13, 2025	38.13	38.19	37.98	38.18	37.96	0.16%	464,154
May 12, 2025	38.08	38.13	37.97	38.12	37.90	-0.03%	89,596
May 9, 2025	38.22	38.24	37.66	38.13	37.91	0.18%	91,167
May 8, 2025	38.13	38.23	37.71	38.06	37.84	-0.13%	47,611
May 7, 2025	37.93	38.17	37.93	38.11	37.89	0.34%	57,997
May 6, 2025	37.96	38.21	37.93	37.98	37.76	-	67,290
May 5, 2025	37.90	38.08	37.90	37.98	37.76	-0.34%	86,284
May 2, 2025	38.04	38.11	37.95	38.11	37.89	-	139,159
May 1, 2025	38.01	38.16	37.90	38.11	37.89	-0.10%	88,864
Apr 30, 2025	38.21	38.21	37.97	38.15	37.93	0.10%	99,966
Apr 29, 2025	37.96	38.12	37.91	38.11	37.89	-0.05%	75,533
Apr 28, 2025	38.16	38.16	37.97	38.13	37.80	0.24%	138,073
Apr 25, 2025	38.21	38.21	37.95	38.04	37.71	-0.13%	85,798
Apr 24, 2025	38.04	38.14	37.94	38.09	37.76	0.34%	190,439
Apr 23, 2025	38.05	38.12	37.41	37.96	37.63	0.69%	123,082
Apr 22, 2025	37.97	37.97	37.49	37.70	37.37	-0.29%	138,041
Apr 21, 2025	38.14	38.14	37.62	37.81	37.48	-0.21%	82,698
Apr 17, 2025	37.89	38.18	37.76	37.89	37.56	0.32%	176,203
Apr 16, 2025	37.84	38.22	37.69	37.77	37.44	-0.37%	167,779