HMOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	38.75	38.90	38.70	38.83	38.83	0.03%	81,490
Aug 7, 2026	38.71	38.84	38.68	38.82	38.82	0.47%	96,257
Aug 6, 2026	38.71	38.73	38.64	38.64	38.64	0.05%	40,328
Aug 5, 2026	38.69	38.73	38.61	38.62	38.62	-0.18%	343,188
Aug 4, 2026	38.60	38.73	38.57	38.69	38.69	0.48%	125,718
Aug 3, 2026	38.58	38.62	38.47	38.51	38.51	-0.06%	106,883
Jul 31, 2026	38.55	38.58	38.45	38.53	38.53	0.01%	62,428
Jul 30, 2026	38.67	38.67	38.45	38.53	38.52	-0.24%	75,503
Jul 29, 2026	38.65	38.82	38.65	38.73	38.62	0.16%	47,938
Jul 28, 2026	38.75	38.81	38.67	38.67	38.56	-0.10%	57,859
Jul 27, 2026	38.69	38.76	38.62	38.71	38.60	0.23%	51,436
Jul 24, 2026	38.56	38.67	38.52	38.62	38.51	0.13%	131,485
Jul 23, 2026	38.67	38.67	38.47	38.57	38.46	-0.58%	113,023
Jul 22, 2026	39.05	39.05	38.70	38.80	38.68	-0.18%	42,005
Jul 21, 2026	38.89	38.93	38.78	38.87	38.75	-0.17%	40,835
Jul 20, 2026	38.93	39.00	38.85	38.93	38.82	-0.08%	98,013
Jul 17, 2026	39.06	39.06	38.88	38.96	38.85	-0.03%	58,753
Jul 16, 2026	39.00	39.10	38.89	38.97	38.86	-0.10%	163,640
Jul 15, 2026	39.11	39.11	38.95	39.01	38.89	-0.20%	79,965
Jul 14, 2026	39.10	39.17	38.94	39.09	38.97	0.05%	66,069
Jul 13, 2026	39.12	39.12	38.96	39.07	38.95	-0.08%	67,038
Jul 10, 2026	39.17	39.17	38.98	39.10	38.98	0.08%	39,813
Jul 9, 2026	39.03	39.09	38.96	39.07	38.95	-	52,675
Jul 8, 2026	39.06	39.12	38.93	39.07	38.95	-0.03%	66,497
Jul 7, 2026	39.24	39.25	39.08	39.08	38.96	-0.27%	41,967
Jul 6, 2026	39.24	39.24	39.08	39.19	39.07	-0.09%	106,610
Jul 2, 2026	39.18	39.22	39.08	39.22	39.10	0.15%	63,205
Jul 1, 2026	39.12	39.19	39.06	39.16	39.04	0.04%	100,937
Jun 30, 2026	39.23	39.26	39.14	39.15	39.03	-0.11%	81,412
Jun 29, 2026	39.27	39.27	39.15	39.19	39.07	-0.05%	46,483
Jun 26, 2026	39.29	39.39	39.20	39.33	39.09	0.22%	82,970
Jun 25, 2026	39.28	39.33	39.20	39.25	39.01	0.01%	73,004
Jun 24, 2026	39.24	39.26	39.13	39.24	39.00	0.38%	40,214
Jun 23, 2026	39.18	39.29	39.08	39.09	38.86	-0.31%	30,361
Jun 22, 2026	39.17	39.23	39.10	39.21	38.97	0.36%	47,412
Jun 18, 2026	39.22	39.24	39.07	39.07	38.84	-0.03%	106,919
Jun 17, 2026	39.13	39.22	39.07	39.08	38.85	-0.26%	49,335
Jun 16, 2026	39.22	39.22	39.07	39.18	38.94	0.03%	89,921
Jun 15, 2026	39.27	39.27	39.00	39.17	38.93	0.23%	53,216
Jun 12, 2026	39.12	39.16	39.01	39.08	38.85	-	73,377
Jun 11, 2026	39.14	39.19	39.04	39.08	38.85	-0.03%	63,377
Jun 10, 2026	39.15	39.16	39.05	39.09	38.86	-0.10%	58,914
Jun 9, 2026	39.08	39.21	39.08	39.13	38.90	0.05%	30,271
Jun 8, 2026	39.19	39.21	39.09	39.11	38.88	-0.26%	57,883
Jun 5, 2026	39.08	39.22	39.08	39.21	38.97	0.05%	85,632
Jun 4, 2026	39.22	39.22	39.06	39.19	38.95	0.03%	53,607
Jun 3, 2026	39.07	39.18	39.07	39.18	38.94	0.08%	54,324
Jun 2, 2026	39.18	39.18	39.05	39.15	38.92	0.18%	98,697
Jun 1, 2026	39.04	39.10	39.01	39.08	38.85	0.04%	99,196
May 29, 2026	39.10	39.10	38.96	39.07	38.83	0.19%	71,230