HMT Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	57.55	59.35	57.40	57.77	57.77	-4.39%	1,985
Mar 27, 2026	61.00	61.00	57.70	60.42	60.42	0.75%	1,695
Mar 25, 2026	56.50	60.42	56.50	59.97	59.97	4.21%	2,387
Mar 24, 2026	57.00	58.60	55.90	57.55	57.55	2.64%	1,068
Mar 23, 2026	56.50	59.50	56.05	56.07	56.07	-4.97%	6,983
Mar 20, 2026	56.06	59.16	56.00	59.00	59.00	0.34%	940
Mar 19, 2026	60.00	60.00	58.77	58.80	58.80	-4.95%	3,577
Mar 18, 2026	63.80	64.99	60.60	61.86	61.86	-2.23%	3,365
Mar 17, 2026	64.00	64.40	60.15	63.27	63.27	2.05%	7,603
Mar 16, 2026	62.39	62.39	60.31	62.00	62.00	4.34%	4,655
Mar 13, 2026	56.73	60.08	55.30	59.42	59.42	3.84%	8,886
Mar 12, 2026	58.87	59.40	55.94	57.22	57.22	-2.80%	5,103
Mar 11, 2026	58.87	61.25	58.87	58.87	58.87	-4.99%	7,311
Mar 10, 2026	65.00	65.00	61.96	61.96	61.96	-5.00%	7,161
Mar 9, 2026	67.10	69.00	65.22	65.22	65.22	-5.00%	14,635
Mar 6, 2026	70.01	72.50	68.00	68.65	68.65	-1.94%	13,346
Mar 5, 2026	68.32	70.01	67.00	70.01	70.01	4.99%	13,832
Mar 4, 2026	62.00	67.17	62.00	66.68	66.68	4.22%	21,836
Mar 2, 2026	59.10	64.27	58.15	63.98	63.98	4.53%	37,418
Feb 27, 2026	55.65	61.21	55.39	61.21	61.21	4.99%	30,292
Feb 26, 2026	58.29	58.30	55.53	58.30	58.30	4.99%	47,303
Feb 25, 2026	55.53	55.53	55.53	55.53	55.53	4.99%	12,425
Feb 24, 2026	52.89	52.89	52.89	52.89	52.89	4.98%	8,192
Feb 23, 2026	50.38	50.38	50.38	50.38	50.38	4.98%	9,022
Feb 20, 2026	47.99	47.99	47.99	47.99	47.99	4.99%	9,309
Feb 19, 2026	45.71	45.71	45.71	45.71	45.71	4.98%	11,207
Feb 18, 2026	42.60	44.00	42.60	43.54	43.54	-0.39%	623
Feb 17, 2026	43.75	44.00	43.05	43.71	43.71	-0.14%	5,825
Feb 16, 2026	42.55	44.00	42.55	43.77	43.77	0.62%	1,215
Feb 13, 2026	42.30	43.50	42.30	43.50	43.50	1.00%	1,404
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