BVMF:HSML11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	86.90	86.90	86.08	86.12	-	-0.90%	25,765
Jun 18, 2026	86.97	88.18	86.58	86.90	86.90	-0.06%	36,902
Jun 17, 2026	87.74	87.84	86.47	86.95	86.95	-0.89%	33,240
Jun 16, 2026	87.77	88.19	87.11	87.73	87.73	-	28,766
Jun 15, 2026	87.91	88.39	87.48	87.73	87.73	0.30%	34,649
Jun 12, 2026	87.48	87.90	87.03	87.47	87.47	0.51%	31,971
Jun 11, 2026	86.94	87.78	86.32	87.03	87.03	0.26%	51,650
Jun 10, 2026	88.35	88.80	86.43	86.80	86.80	-1.75%	51,472
Jun 9, 2026	89.50	90.00	88.18	88.35	88.35	-0.17%	88,739
Jun 8, 2026	90.16	90.50	88.47	88.50	88.50	-1.91%	60,440
Jun 5, 2026	90.17	90.25	89.17	90.22	90.22	0.02%	50,963
Jun 3, 2026	92.90	93.09	87.62	90.20	90.20	-3.53%	118,758
Jun 2, 2026	91.25	93.71	90.79	93.50	93.50	2.93%	108,735
Jun 1, 2026	91.90	92.37	90.20	90.84	90.84	-1.23%	182,119
May 29, 2026	90.85	92.79	90.42	92.72	91.97	2.56%	53,013
May 28, 2026	89.80	90.96	89.80	90.41	89.68	0.70%	44,946
May 27, 2026	88.45	89.93	88.40	89.78	89.05	1.47%	78,629
May 26, 2026	88.42	88.68	87.75	88.48	87.76	0.42%	41,919
May 25, 2026	88.25	88.94	87.30	88.11	87.40	-0.01%	87,041
May 22, 2026	88.26	88.68	87.36	88.12	87.41	-0.16%	71,678
May 21, 2026	88.95	89.04	87.31	88.26	87.55	-0.78%	59,330
May 20, 2026	86.27	89.89	86.27	88.95	88.23	3.11%	75,835
May 19, 2026	87.50	87.50	84.28	86.27	85.57	-1.97%	86,023
May 18, 2026	91.00	91.00	88.00	88.00	87.29	-3.77%	110,927
May 15, 2026	90.75	91.67	90.35	91.45	90.71	0.63%	47,692
May 14, 2026	89.80	90.88	89.68	90.88	90.14	1.20%	58,630
May 13, 2026	90.95	91.24	89.52	89.80	89.07	-1.26%	53,507
May 12, 2026	90.40	91.15	90.18	90.95	90.21	0.61%	89,620
May 11, 2026	93.05	93.13	89.68	90.40	89.67	-2.70%	296,353
May 8, 2026	93.78	94.50	91.76	92.91	92.16	-0.77%	338,791
May 7, 2026	95.00	95.39	93.63	93.63	92.87	-1.30%	59,421
May 6, 2026	93.22	94.86	93.02	94.86	94.09	1.78%	67,686
May 5, 2026	94.60	95.25	92.60	93.20	92.45	-1.74%	98,399
May 4, 2026	95.06	95.64	94.40	94.85	94.08	-0.22%	121,109
Apr 30, 2026	95.62	95.98	95.42	95.77	94.29	0.10%	32,768
Apr 29, 2026	95.55	95.70	95.22	95.67	94.19	0.13%	22,226
Apr 28, 2026	95.66	95.66	95.22	95.55	94.07	0.30%	24,655
Apr 27, 2026	95.77	95.97	95.22	95.26	93.79	-0.55%	30,470
Apr 24, 2026	95.56	95.99	95.56	95.79	94.31	0.36%	28,780
Apr 23, 2026	95.65	95.82	95.40	95.45	93.98	-0.26%	36,453
Apr 22, 2026	95.88	95.90	95.61	95.70	94.22	-0.21%	30,715
Apr 20, 2026	95.78	96.01	95.59	95.90	94.42	0.32%	31,937
Apr 17, 2026	95.22	95.81	95.22	95.59	94.11	0.39%	44,708
Apr 16, 2026	95.46	95.47	95.14	95.22	93.75	-0.25%	28,565
Apr 15, 2026	95.23	95.48	95.15	95.46	93.99	0.38%	38,869
Apr 14, 2026	95.11	95.20	94.97	95.10	93.63	0.09%	31,852
Apr 13, 2026	95.37	95.37	94.68	95.01	93.54	-0.49%	43,824
Apr 10, 2026	94.78	95.60	94.69	95.48	94.01	0.58%	50,271
Apr 9, 2026	94.89	95.20	94.68	94.93	93.46	0.19%	37,626
Apr 8, 2026	94.52	95.39	94.52	94.75	93.29	0.25%	32,978