HMOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	39.24	39.26	39.13	39.24	39.24	0.38%	40,214
Jun 23, 2026	39.18	39.29	39.08	39.09	39.09	-0.31%	30,361
Jun 22, 2026	39.17	39.23	39.10	39.21	39.21	0.36%	47,412
Jun 18, 2026	39.22	39.24	39.07	39.07	39.07	-0.03%	106,919
Jun 17, 2026	39.13	39.22	39.07	39.08	39.08	-0.26%	49,335
Jun 16, 2026	39.22	39.22	39.07	39.18	39.18	0.03%	89,921
Jun 15, 2026	39.27	39.27	39.00	39.17	39.17	0.23%	53,216
Jun 12, 2026	39.12	39.16	39.01	39.08	39.08	-	73,377
Jun 11, 2026	39.14	39.19	39.04	39.08	39.08	-0.03%	63,377
Jun 10, 2026	39.15	39.16	39.05	39.09	39.09	-0.10%	58,914
Jun 9, 2026	39.08	39.21	39.08	39.13	39.13	0.05%	30,271
Jun 8, 2026	39.19	39.21	39.09	39.11	39.11	-0.26%	57,883
Jun 5, 2026	39.08	39.22	39.08	39.21	39.21	0.05%	85,632
Jun 4, 2026	39.22	39.22	39.06	39.19	39.19	0.03%	53,607
Jun 3, 2026	39.07	39.18	39.07	39.18	39.18	0.08%	54,324
Jun 2, 2026	39.18	39.18	39.05	39.15	39.15	0.18%	98,697
Jun 1, 2026	39.04	39.10	39.01	39.08	39.08	0.04%	99,191
May 29, 2026	39.10	39.10	38.96	39.07	39.07	0.19%	71,230
May 28, 2026	39.07	39.10	38.88	38.99	38.99	0.06%	62,562
May 27, 2026	38.99	39.08	38.93	39.07	38.96	0.15%	92,216
May 26, 2026	39.08	39.08	38.90	39.01	38.91	0.36%	56,390
May 22, 2026	38.94	38.94	38.80	38.87	38.77	-	70,718
May 21, 2026	38.77	38.87	38.70	38.87	38.77	0.21%	78,479
May 20, 2026	38.81	38.85	38.72	38.79	38.69	0.05%	71,305
May 19, 2026	38.79	38.83	38.69	38.77	38.67	-0.21%	51,319
May 18, 2026	38.93	38.93	38.80	38.85	38.75	0.05%	63,973
May 15, 2026	38.96	38.96	38.74	38.83	38.73	-0.38%	73,630
May 14, 2026	39.05	39.05	38.90	38.98	38.88	-0.01%	114,849
May 13, 2026	39.00	39.03	38.95	38.99	38.88	-0.06%	129,680
May 12, 2026	39.00	39.07	39.00	39.01	38.91	-0.23%	79,541
May 11, 2026	39.10	39.13	39.06	39.10	38.99	0.06%	71,515
May 8, 2026	39.19	39.19	38.97	39.08	38.97	-0.09%	47,150
May 7, 2026	39.10	39.13	38.99	39.11	39.00	0.05%	82,426
May 6, 2026	39.12	39.12	38.98	39.09	38.98	0.20%	63,554
May 5, 2026	39.01	39.04	38.89	39.01	38.91	0.06%	71,060
May 4, 2026	38.99	39.03	38.90	38.99	38.89	-0.10%	82,259
May 1, 2026	39.00	39.07	38.95	39.03	38.93	0.03%	68,887
Apr 30, 2026	39.07	39.07	38.87	39.02	38.92	0.11%	81,418
Apr 29, 2026	39.16	39.16	38.90	38.98	38.87	-0.30%	50,075
Apr 28, 2026	39.22	39.22	39.05	39.21	38.99	-0.05%	60,227
Apr 27, 2026	39.20	39.25	39.09	39.23	39.01	0.03%	90,564
Apr 24, 2026	39.19	39.24	39.15	39.22	39.00	0.08%	36,567
Apr 23, 2026	39.21	39.25	39.15	39.19	38.97	-0.03%	75,902
Apr 22, 2026	39.20	39.25	39.12	39.20	38.98	0.03%	56,890
Apr 21, 2026	39.18	39.24	39.11	39.19	38.97	-0.10%	65,710
Apr 20, 2026	39.15	39.24	39.15	39.23	39.01	0.08%	56,944
Apr 17, 2026	39.13	39.22	39.13	39.20	38.98	0.21%	67,195
Apr 16, 2026	39.17	39.17	39.06	39.12	38.90	0.15%	48,004
Apr 15, 2026	39.15	39.15	39.03	39.06	38.84	-0.13%	67,708
Apr 14, 2026	39.09	39.14	38.99	39.11	38.89	-0.05%	39,439