HMT Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	44.00	44.00	43.05	43.07	43.07	-2.11%	1,113
Feb 11, 2026	43.50	44.40	43.50	44.00	44.00	1.03%	1,056
Feb 10, 2026	44.50	44.50	43.20	43.55	43.55	-2.13%	1,234
Feb 9, 2026	44.00	44.80	43.00	44.50	44.50	1.44%	5,550
Feb 6, 2026	43.30	44.00	43.20	43.87	43.87	1.32%	856
Feb 5, 2026	43.95	44.79	43.26	43.30	43.30	-1.90%	1,105
Feb 4, 2026	44.39	44.39	42.60	44.14	44.14	-0.56%	448
Feb 3, 2026	44.00	45.51	43.55	44.39	44.39	0.45%	3,660
Feb 2, 2026	45.00	45.50	43.00	44.19	44.19	-1.34%	2,555
Feb 1, 2026	44.37	45.50	43.11	44.79	44.79	2.97%	2,673
Jan 30, 2026	42.80	43.50	42.30	43.50	43.50	3.15%	1,405
Jan 29, 2026	43.00	43.50	41.64	42.17	42.17	-1.77%	5,319
Jan 28, 2026	41.95	42.95	41.25	42.93	42.93	4.43%	861
Jan 27, 2026	41.00	42.50	41.00	41.11	41.11	-0.96%	2,373
Jan 23, 2026	42.60	42.90	41.50	41.51	41.51	-0.93%	1,914
Jan 22, 2026	42.30	43.20	41.75	41.90	41.90	-0.24%	1,964
Jan 21, 2026	42.14	43.50	41.50	42.00	42.00	-2.42%	2,039
Jan 20, 2026	45.42	45.42	43.00	43.04	43.04	-4.36%	2,331
Jan 19, 2026	46.00	46.00	44.20	45.00	45.00	-2.43%	502
Jan 16, 2026	46.40	47.50	44.50	46.12	46.12	1.59%	2,561
Jan 14, 2026	45.15	46.25	44.41	45.40	45.40	-1.84%	2,605
Jan 13, 2026	45.25	46.40	45.25	46.25	46.25	-0.98%	267
Jan 12, 2026	46.07	46.88	45.00	46.71	46.71	1.32%	1,032
Jan 9, 2026	46.00	47.49	46.00	46.10	46.10	-0.22%	1,539
Jan 8, 2026	48.50	48.50	46.10	46.20	46.20	-3.75%	1,509
Jan 7, 2026	48.91	48.91	47.55	48.00	48.00	-1.84%	658
Jan 6, 2026	49.45	49.45	47.70	48.90	48.90	3.82%	1,432
Jan 5, 2026	46.10	47.99	46.10	47.10	47.10	-1.11%	679
Jan 2, 2026	47.50	47.95	46.90	47.63	47.63	1.58%	1,047
Jan 1, 2026	48.11	48.11	46.50	46.89	46.89	-0.59%	407
Dec 31, 2025	47.50	47.50	46.90	47.17	47.17	-0.19%	776
Dec 30, 2025	47.83	47.99	47.00	47.26	47.26	-1.19%	731
Dec 29, 2025	48.80	48.80	47.25	47.83	47.83	0.27%	1,672
Dec 26, 2025	48.00	48.80	47.15	47.70	47.70	-0.85%	875
Dec 24, 2025	49.15	49.50	47.00	48.11	48.11	-0.19%	1,936
Dec 23, 2025	48.00	50.00	48.00	48.20	48.20	0.65%	950
Dec 22, 2025	48.00	49.35	46.56	47.89	47.89	1.89%	7,072
Dec 19, 2025	47.69	47.69	46.20	47.00	47.00	0.15%	241
Dec 18, 2025	47.00	48.40	46.75	46.93	46.93	-1.61%	217
Dec 17, 2025	49.00	49.00	47.56	47.70	47.70	0.29%	107
Dec 16, 2025	47.06	48.80	47.06	47.56	47.56	-1.53%	104
Dec 15, 2025	47.45	48.95	47.45	48.30	48.30	0.56%	333
Dec 12, 2025	46.53	49.40	46.10	48.03	48.03	2.08%	6,700
Dec 11, 2025	46.70	47.50	46.20	47.05	47.05	2.02%	2,857
Dec 10, 2025	45.15	46.80	45.15	46.12	46.12	2.15%	282
Dec 9, 2025	45.15	46.80	44.95	45.15	45.15	-	1,568
Dec 8, 2025	48.25	48.25	45.10	45.15	45.15	-4.89%	3,992
Dec 5, 2025	49.29	49.29	47.01	47.47	47.47	-3.08%	3,289
Dec 4, 2025	49.70	50.24	48.50	48.98	48.98	-0.57%	854
Dec 3, 2025	50.15	51.49	49.10	49.26	49.26	-3.60%	3,894