HMOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	37.91	37.94	37.75	37.80	37.80	0.12%	639,297
Sep 10, 2026	37.87	37.92	37.73	37.76	37.76	-0.80%	118,182
Sep 9, 2026	38.19	38.20	38.02	38.06	38.06	-0.24%	121,958
Sep 8, 2026	38.20	38.27	38.15	38.15	38.15	-0.26%	130,739
Sep 4, 2026	38.24	38.33	38.20	38.25	38.25	0.05%	125,573
Sep 3, 2026	38.29	38.31	38.21	38.23	38.23	-0.31%	108,790
Sep 2, 2026	38.27	38.35	38.21	38.35	38.35	0.18%	110,145
Sep 1, 2026	38.35	38.42	38.19	38.28	38.28	-0.39%	81,934
Aug 31, 2026	38.57	38.57	38.34	38.43	38.43	-0.16%	190,272
Aug 28, 2026	38.51	38.52	38.42	38.49	38.49	-	64,072
Aug 27, 2026	38.81	38.81	38.54	38.60	38.49	-0.08%	115,085
Aug 26, 2026	38.75	38.75	38.59	38.63	38.52	-0.18%	72,750
Aug 25, 2026	38.77	38.77	38.59	38.70	38.59	0.13%	126,716
Aug 24, 2026	38.63	38.71	38.54	38.65	38.54	-0.03%	74,978
Aug 21, 2026	38.75	38.75	38.55	38.66	38.55	-	85,663
Aug 20, 2026	38.75	38.75	38.60	38.66	38.55	-0.15%	40,748
Aug 19, 2026	38.58	38.75	38.58	38.72	38.61	0.44%	45,253
Aug 18, 2026	38.81	38.81	38.51	38.55	38.44	-0.41%	81,816
Aug 17, 2026	38.82	38.82	38.64	38.71	38.60	0.01%	45,056
Aug 14, 2026	38.83	38.92	38.65	38.71	38.60	-0.22%	56,961
Aug 13, 2026	38.89	38.96	38.78	38.79	38.68	-0.06%	58,607
Aug 12, 2026	38.80	38.83	38.68	38.81	38.70	0.04%	37,421
Aug 11, 2026	38.75	38.81	38.68	38.80	38.69	-0.08%	59,788
Aug 10, 2026	38.75	38.90	38.70	38.83	38.72	0.03%	81,491
Aug 7, 2026	38.71	38.84	38.68	38.82	38.71	0.47%	96,258
Aug 6, 2026	38.71	38.73	38.64	38.64	38.53	0.05%	40,329
Aug 5, 2026	38.69	38.73	38.61	38.62	38.51	-0.18%	343,189
Aug 4, 2026	38.60	38.73	38.57	38.69	38.58	0.48%	126,268
Aug 3, 2026	38.58	38.62	38.47	38.51	38.40	-0.06%	106,883
Jul 31, 2026	38.55	38.58	38.45	38.53	38.42	0.01%	62,429
Jul 30, 2026	38.67	38.67	38.45	38.53	38.42	-0.24%	75,503
Jul 29, 2026	38.65	38.82	38.65	38.73	38.51	0.16%	47,938
Jul 28, 2026	38.75	38.81	38.67	38.67	38.45	-0.10%	57,859
Jul 27, 2026	38.69	38.76	38.62	38.71	38.49	0.23%	51,436
Jul 24, 2026	38.56	38.67	38.52	38.62	38.40	0.13%	131,485
Jul 23, 2026	38.67	38.67	38.47	38.57	38.35	-0.58%	113,023
Jul 22, 2026	39.05	39.05	38.70	38.80	38.57	-0.18%	42,005
Jul 21, 2026	38.89	38.93	38.78	38.87	38.64	-0.17%	40,835
Jul 20, 2026	38.93	39.00	38.85	38.93	38.71	-0.08%	98,013
Jul 17, 2026	39.06	39.06	38.88	38.96	38.74	-0.03%	58,753
Jul 16, 2026	39.00	39.10	38.89	38.97	38.75	-0.10%	163,640
Jul 15, 2026	39.11	39.11	38.95	39.01	38.79	-0.20%	79,965
Jul 14, 2026	39.10	39.17	38.94	39.09	38.86	0.05%	66,069
Jul 13, 2026	39.12	39.12	38.96	39.07	38.84	-0.08%	67,038
Jul 10, 2026	39.17	39.17	38.98	39.10	38.87	0.08%	39,813
Jul 9, 2026	39.03	39.09	38.96	39.07	38.84	-	52,675
Jul 8, 2026	39.06	39.12	38.93	39.07	38.84	-0.03%	66,497
Jul 7, 2026	39.24	39.25	39.08	39.08	38.85	-0.27%	41,967
Jul 6, 2026	39.24	39.24	39.08	39.19	38.96	-0.09%	106,610
Jul 2, 2026	39.18	39.22	39.08	39.22	38.99	0.15%	63,205