BVMF:HSML11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	88.95	89.04	87.31	88.26	88.26	-0.78%	59,330
May 20, 2026	86.27	89.89	86.27	88.95	88.95	3.11%	75,835
May 19, 2026	87.50	87.50	84.28	86.27	86.27	-1.97%	86,360
May 18, 2026	91.00	91.00	88.00	88.00	88.00	-3.77%	110,927
May 15, 2026	90.75	91.67	90.35	91.45	91.45	0.63%	47,692
May 14, 2026	89.80	90.88	89.68	90.88	90.88	1.20%	58,630
May 13, 2026	90.95	91.24	89.52	89.80	89.80	-1.26%	53,507
May 12, 2026	90.40	91.15	90.18	90.95	90.95	0.61%	89,620
May 11, 2026	93.05	93.13	89.68	90.40	90.40	-2.70%	296,353
May 8, 2026	93.78	94.50	91.76	92.91	92.91	-0.77%	338,791
May 7, 2026	95.00	95.39	93.63	93.63	93.63	-1.30%	59,421
May 6, 2026	93.22	94.86	93.02	94.86	94.86	1.78%	67,686
May 5, 2026	94.60	95.25	92.60	93.20	93.20	-1.74%	98,399
May 4, 2026	95.06	95.64	94.40	94.85	94.85	-0.22%	121,109
Apr 30, 2026	95.62	95.98	95.42	95.77	95.06	0.10%	32,768
Apr 29, 2026	95.55	95.70	95.22	95.67	94.96	0.13%	22,226
Apr 28, 2026	95.66	95.66	95.22	95.55	94.84	0.30%	24,655
Apr 27, 2026	95.77	95.97	95.22	95.26	94.55	-0.55%	30,470
Apr 24, 2026	95.56	95.99	95.56	95.79	95.08	0.36%	28,780
Apr 23, 2026	95.65	95.82	95.40	95.45	94.74	-0.26%	36,453
Apr 22, 2026	95.88	95.90	95.61	95.70	94.99	-0.21%	30,715
Apr 20, 2026	95.78	96.01	95.59	95.90	95.19	0.32%	31,937
Apr 17, 2026	95.22	95.81	95.22	95.59	94.88	0.39%	44,708
Apr 16, 2026	95.46	95.47	95.14	95.22	94.51	-0.25%	28,565
Apr 15, 2026	95.23	95.48	95.15	95.46	94.75	0.38%	38,869
Apr 14, 2026	95.11	95.20	94.97	95.10	94.39	0.09%	31,852
Apr 13, 2026	95.37	95.37	94.68	95.01	94.31	-0.49%	43,824
Apr 10, 2026	94.78	95.60	94.69	95.48	94.77	0.58%	50,271
Apr 9, 2026	94.89	95.20	94.68	94.93	94.23	0.19%	37,626
Apr 8, 2026	94.52	95.39	94.52	94.75	94.05	0.25%	32,978
Apr 7, 2026	94.65	95.23	94.49	94.51	93.81	0.03%	78,561
Apr 6, 2026	94.53	94.84	94.42	94.48	93.78	-0.05%	50,858
Apr 2, 2026	94.53	94.89	94.42	94.53	93.83	0.03%	42,800
Apr 1, 2026	94.37	95.06	94.24	94.50	93.80	0.14%	62,164
Mar 31, 2026	95.00	95.48	94.86	95.07	93.67	0.09%	64,802
Mar 30, 2026	95.44	95.44	94.91	94.98	93.58	-0.22%	56,290
Mar 27, 2026	95.24	95.45	94.85	95.19	93.79	0.09%	49,951
Mar 26, 2026	95.31	95.44	95.00	95.10	93.70	-0.14%	33,443
Mar 25, 2026	94.72	95.47	94.72	95.23	93.83	0.55%	44,321
Mar 24, 2026	95.00	95.05	94.55	94.71	93.32	-0.13%	23,832
Mar 23, 2026	95.21	95.29	94.70	94.83	93.43	-0.48%	41,235
Mar 20, 2026	95.00	95.50	94.91	95.29	93.89	0.31%	60,552
Mar 19, 2026	94.96	95.19	94.77	95.00	93.60	-	51,257
Mar 18, 2026	94.78	95.19	94.67	95.00	93.60	0.22%	64,716
Mar 17, 2026	94.72	95.00	94.65	94.79	93.39	0.25%	34,217
Mar 16, 2026	94.52	95.05	94.28	94.55	93.16	0.03%	112,076
Mar 13, 2026	93.55	95.00	93.55	94.52	93.13	0.44%	64,082
Mar 12, 2026	94.00	94.44	93.50	94.11	92.72	0.12%	43,178
Mar 11, 2026	94.10	94.69	93.95	94.00	92.62	-0.11%	28,101
Mar 10, 2026	93.80	94.54	93.74	94.10	92.71	0.16%	28,828