HMOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	36.97	37.03	36.97	37.04	37.04	0.46%	299,878
Oct 8, 2026	36.93	36.93	36.70	36.87	36.87	0.08%	801,065
Oct 7, 2026	36.76	36.91	36.74	36.84	36.84	-0.30%	595,567
Oct 6, 2026	36.98	37.00	36.90	36.95	36.95	-0.14%	296,897
Oct 5, 2026	37.06	37.11	36.84	37.00	37.00	0.11%	331,184
Oct 2, 2026	37.26	37.35	36.88	36.96	36.96	-0.40%	377,996
Oct 1, 2026	37.03	37.18	36.93	37.11	37.11	0.71%	385,116
Sep 30, 2026	36.71	36.98	36.71	36.85	36.85	0.55%	296,556
Sep 29, 2026	36.75	36.77	36.57	36.65	36.65	-0.43%	374,439
Sep 28, 2026	37.00	37.05	36.78	36.93	36.81	-0.46%	364,285
Sep 25, 2026	37.32	37.32	37.00	37.10	36.98	-0.46%	215,867
Sep 24, 2026	37.42	37.48	37.14	37.27	37.15	-0.64%	346,252
Sep 23, 2026	37.74	37.74	37.28	37.51	37.39	-0.50%	286,339
Sep 22, 2026	37.80	37.80	37.63	37.70	37.58	-0.05%	291,238
Sep 21, 2026	37.80	37.80	37.65	37.72	37.60	-0.03%	291,306
Sep 18, 2026	37.74	37.76	37.54	37.73	37.61	-0.21%	912,947
Sep 17, 2026	37.82	37.85	37.70	37.81	37.69	0.29%	209,332
Sep 16, 2026	37.76	37.80	37.58	37.70	37.58	-0.11%	250,223
Sep 15, 2026	37.83	37.83	37.63	37.74	37.62	-0.08%	218,451
Sep 14, 2026	37.80	37.86	37.73	37.77	37.65	-0.08%	171,247
Sep 11, 2026	37.91	37.94	37.75	37.80	37.68	0.12%	639,297
Sep 10, 2026	37.87	37.92	37.73	37.76	37.63	-0.80%	118,182
Sep 9, 2026	38.19	38.20	38.02	38.06	37.94	-0.24%	121,958
Sep 8, 2026	38.20	38.27	38.15	38.15	38.03	-0.26%	131,460
Sep 4, 2026	38.24	38.33	38.20	38.25	38.12	0.05%	126,413
Sep 3, 2026	38.29	38.31	38.21	38.23	38.10	-0.31%	108,791
Sep 2, 2026	38.27	38.35	38.21	38.35	38.22	0.18%	110,145
Sep 1, 2026	38.35	38.42	38.19	38.28	38.15	-0.39%	81,934
Aug 31, 2026	38.57	38.57	38.34	38.43	38.30	-0.16%	190,272
Aug 28, 2026	38.51	38.52	38.42	38.49	38.36	-	64,072
Aug 27, 2026	38.81	38.81	38.54	38.60	38.37	-0.08%	115,085
Aug 26, 2026	38.75	38.75	38.59	38.63	38.39	-0.18%	72,750
Aug 25, 2026	38.77	38.77	38.59	38.70	38.46	0.13%	126,716
Aug 24, 2026	38.63	38.71	38.54	38.65	38.41	-0.03%	74,978
Aug 21, 2026	38.75	38.75	38.55	38.66	38.42	-	85,663
Aug 20, 2026	38.75	38.75	38.60	38.66	38.42	-0.15%	40,748
Aug 19, 2026	38.58	38.75	38.58	38.72	38.48	0.44%	45,253
Aug 18, 2026	38.81	38.81	38.51	38.55	38.32	-0.41%	81,816
Aug 17, 2026	38.82	38.82	38.64	38.71	38.47	0.01%	45,056
Aug 14, 2026	38.83	38.92	38.65	38.71	38.47	-0.22%	56,961
Aug 13, 2026	38.89	38.96	38.78	38.79	38.55	-0.06%	58,607
Aug 12, 2026	38.80	38.83	38.68	38.81	38.58	0.04%	37,421
Aug 11, 2026	38.75	38.81	38.68	38.80	38.56	-0.08%	59,788
Aug 10, 2026	38.75	38.90	38.70	38.83	38.59	0.03%	81,491
Aug 7, 2026	38.71	38.84	38.68	38.82	38.58	0.47%	96,258
Aug 6, 2026	38.71	38.73	38.64	38.64	38.40	0.05%	40,329
Aug 5, 2026	38.69	38.73	38.61	38.62	38.38	-0.18%	343,189
Aug 4, 2026	38.60	38.73	38.57	38.69	38.45	0.48%	126,268
Aug 3, 2026	38.58	38.62	38.47	38.51	38.27	-0.06%	106,883
Jul 31, 2026	38.55	38.58	38.45	38.53	38.30	0.01%	62,429