ETR:HMSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.57	15.57	15.57	15.57	15.57	-0.32%	7,420
Oct 22, 2026	15.52	15.75	15.41	15.62	15.62	0.64%	7,420
Oct 21, 2026	15.52	15.57	15.52	15.52	15.52	0.32%	807
Oct 20, 2026	15.68	15.68	15.47	15.47	15.47	0.06%	18
Oct 19, 2026	15.38	15.46	15.34	15.46	15.46	1.85%	190
Oct 16, 2026	15.24	15.57	15.18	15.18	15.18	-0.69%	58
Oct 15, 2026	15.05	15.28	15.05	15.28	15.28	2.76%	3,462
Oct 14, 2026	15.11	15.11	14.76	14.87	14.87	-0.20%	2,081
Oct 13, 2026	14.83	14.90	14.83	14.90	14.90	2.44%	821
Oct 12, 2026	14.83	14.83	14.35	14.55	14.55	-2.28%	10,883
Oct 9, 2026	14.62	14.89	14.62	14.89	14.89	3.08%	524
Oct 8, 2026	14.46	14.46	14.40	14.44	14.44	-0.21%	174
Oct 7, 2026	14.31	14.52	14.31	14.47	14.47	5.62%	848
Oct 6, 2026	14.21	14.31	13.70	13.70	13.70	-1.97%	224
Oct 5, 2026	14.03	14.15	13.98	13.98	13.98	-	261
Oct 2, 2026	14.06	14.18	13.98	13.98	13.98	-0.43%	-
Oct 1, 2026	14.02	14.04	13.95	14.04	14.04	0.43%	638
Sep 30, 2026	14.05	14.07	13.98	13.98	13.98	0.54%	11
Sep 29, 2026	14.23	14.23	13.90	13.90	13.90	-1.45%	2,999
Sep 28, 2026	14.34	14.42	14.11	14.11	14.11	-0.14%	39
Sep 25, 2026	14.52	14.52	14.13	14.13	14.13	-2.42%	1,167
Sep 24, 2026	14.43	14.56	14.32	14.48	14.48	-1.36%	3,290
Sep 23, 2026	14.86	14.86	14.61	14.68	14.68	-1.24%	113
Sep 22, 2026	14.49	14.89	14.49	14.86	14.86	4.28%	1,608
Sep 21, 2026	14.36	14.52	14.25	14.25	14.25	-0.56%	3,404
Sep 18, 2026	14.55	14.55	14.33	14.33	14.33	-4.34%	182
Sep 17, 2026	14.67	14.98	14.52	14.98	14.98	1.97%	363
Sep 16, 2026	14.60	14.69	14.54	14.69	14.69	0.58%	15
Sep 15, 2026	14.58	14.68	14.58	14.61	14.61	-0.38%	186
Sep 14, 2026	14.71	14.74	14.66	14.66	14.66	-1.87%	7
Sep 11, 2026	14.64	14.94	14.62	14.94	14.94	2.22%	684
Sep 10, 2026	15.05	15.05	14.62	14.62	14.62	-2.18%	241
Sep 9, 2026	15.01	15.08	14.94	14.94	14.94	-1.94%	34
Sep 8, 2026	15.49	15.50	15.24	15.24	15.24	-2.34%	361
Sep 7, 2026	15.70	15.70	15.59	15.60	15.60	-1.14%	1,099
Sep 4, 2026	15.78	15.78	15.78	15.78	15.78	1.15%	-
Sep 3, 2026	15.60	15.60	15.60	15.60	15.60	1.20%	34
Sep 2, 2026	15.42	15.42	15.42	15.42	15.42	-0.96%	-
Sep 1, 2026	15.76	15.76	15.57	15.57	15.57	-1.92%	511
Aug 31, 2026	15.84	15.87	15.84	15.87	15.87	1.05%	400
Aug 28, 2026	15.74	15.74	15.71	15.71	15.71	-0.54%	1
Aug 27, 2026	15.78	15.84	15.75	15.79	15.79	-5.48%	303
Aug 25, 2026	16.73	16.73	16.71	16.71	16.71	0.85%	507
Aug 21, 2026	16.57	16.57	16.57	16.57	16.57	-0.42%	304
Aug 20, 2026	16.58	16.64	16.42	16.64	16.64	0.76%	455
Aug 19, 2026	16.44	16.56	16.44	16.51	16.51	1.98%	250
Aug 18, 2026	16.13	16.36	16.13	16.19	16.19	2.50%	896
Aug 17, 2026	15.84	15.84	15.69	15.80	15.80	-0.41%	586
Aug 14, 2026	15.91	15.99	15.85	15.86	15.86	-0.38%	91
Aug 13, 2026	15.89	15.97	15.89	15.92	15.92	0.79%	79