HMOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	39.07	39.17	39.07	39.12	-	-0.08%	29,611
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
Apr 13, 2026	39.07	39.13	38.99	39.13	38.91	0.20%	69,208
Apr 10, 2026	39.07	39.12	38.99	39.05	38.83	-0.05%	51,055
Apr 9, 2026	39.10	39.10	39.00	39.07	38.85	-	76,426
Apr 8, 2026	39.20	39.20	38.91	39.07	38.85	0.41%	96,503
Apr 7, 2026	38.84	38.92	38.83	38.91	38.69	0.03%	82,159
Apr 6, 2026	38.80	38.90	38.78	38.90	38.68	0.05%	62,203
Apr 2, 2026	38.83	38.90	38.78	38.88	38.66	0.08%	79,548
Apr 1, 2026	38.80	38.86	38.77	38.85	38.63	0.28%	59,483
Mar 31, 2026	38.73	38.78	38.67	38.74	38.52	0.18%	59,078
Mar 30, 2026	38.68	38.72	38.60	38.67	38.45	0.15%	48,234
Mar 27, 2026	38.68	38.75	38.59	38.73	38.40	-	56,047
Mar 26, 2026	38.79	38.79	38.65	38.73	38.40	-0.22%	136,146
Mar 25, 2026	38.83	38.83	38.72	38.81	38.48	0.13%	77,599
Mar 24, 2026	38.90	38.92	38.66	38.76	38.43	-0.56%	161,280