ETR:HMSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	15.14	15.22	15.14	15.16	15.16	1.00%	12
Jun 1, 2026	15.15	15.34	14.97	15.01	15.01	-1.83%	1,094
May 29, 2026	15.26	15.31	15.24	15.29	15.29	0.10%	207
May 28, 2026	15.26	15.28	15.26	15.28	15.28	-0.13%	99
May 27, 2026	15.11	15.30	15.11	15.30	15.30	2.51%	132
May 26, 2026	14.95	14.96	14.92	14.92	14.92	0.27%	30
May 25, 2026	15.27	15.27	14.88	14.88	14.88	-1.20%	569
May 22, 2026	15.19	15.20	15.06	15.06	15.06	0.33%	1,670
May 21, 2026	15.23	15.23	15.01	15.01	15.01	-0.03%	505
May 20, 2026	14.75	15.02	14.74	15.02	15.02	0.81%	103
May 19, 2026	15.15	15.20	14.90	14.90	14.90	-0.03%	490
May 18, 2026	14.89	14.90	14.89	14.90	14.90	1.78%	24
May 15, 2026	14.42	14.64	14.42	14.64	14.64	0.72%	30
May 14, 2026	14.52	14.59	14.35	14.54	14.54	3.78%	110
May 13, 2026	14.56	14.56	14.01	14.01	14.01	-4.44%	745
May 12, 2026	14.64	14.72	14.63	14.66	14.66	-3.52%	2,018
May 11, 2026	15.30	15.30	15.08	15.19	15.19	-1.40%	427
May 8, 2026	15.60	15.60	15.41	15.41	15.41	-1.09%	13
May 7, 2026	15.68	15.68	15.58	15.58	15.58	0.16%	23
May 6, 2026	14.99	15.55	14.99	15.55	15.55	4.84%	73
May 5, 2026	15.16	15.16	15.16	15.16	14.83	-0.13%	16
May 4, 2026	15.27	15.27	15.18	15.18	14.85	-1.43%	1,040
Apr 30, 2026	15.40	15.40	15.40	15.40	15.07	-	64
Apr 29, 2026	15.52	15.52	15.20	15.40	15.07	-1.60%	2,774
Apr 28, 2026	15.67	15.67	15.65	15.65	15.31	0.10%	19
Apr 27, 2026	15.86	15.86	15.64	15.64	15.30	-1.26%	20
Apr 24, 2026	15.89	15.89	15.84	15.84	15.49	-1.03%	20
Apr 23, 2026	16.18	16.18	16.00	16.00	15.65	-1.23%	82
Apr 22, 2026	16.40	16.40	15.98	16.20	15.85	-1.64%	258
Apr 21, 2026	16.52	16.53	16.47	16.47	16.11	-0.36%	59
Apr 20, 2026	16.38	16.56	16.38	16.53	16.17	-0.33%	233
Apr 17, 2026	16.30	16.59	16.30	16.59	16.23	3.66%	97
Apr 16, 2026	16.34	16.34	16.00	16.00	15.65	-	362
Apr 15, 2026	16.14	16.14	16.00	16.00	15.65	-	417
Apr 14, 2026	16.07	16.07	16.00	16.00	15.65	-0.53%	574
Apr 13, 2026	16.00	16.09	15.99	16.09	15.74	-0.16%	772
Apr 10, 2026	16.36	16.36	16.11	16.11	15.76	0.81%	2,008
Apr 9, 2026	15.91	15.98	15.89	15.98	15.63	-0.84%	1,766
Apr 8, 2026	16.33	16.33	16.05	16.12	15.77	3.57%	879
Apr 7, 2026	16.08	16.08	15.54	15.56	15.22	-2.81%	6,744
Apr 2, 2026	15.99	16.01	15.78	16.01	15.66	-2.41%	1,797
Apr 1, 2026	16.44	16.48	16.31	16.41	16.05	7.19%	629
Mar 31, 2026	15.97	15.97	15.31	15.31	14.97	-2.92%	156
Mar 30, 2026	15.59	15.77	15.59	15.77	15.42	0.96%	6,124
Mar 27, 2026	15.51	15.75	15.47	15.62	15.28	-0.60%	2,384
Mar 26, 2026	15.17	15.88	15.16	15.71	15.37	-3.59%	5,637
Mar 25, 2026	16.07	16.30	16.07	16.30	15.94	6.40%	1,664
Mar 23, 2026	15.43	15.43	15.28	15.32	14.98	-1.95%	1,639
Mar 20, 2026	15.68	15.68	15.60	15.62	15.28	-0.98%	1,503
Mar 19, 2026	15.70	15.83	15.62	15.78	15.43	-3.19%	5,026