ETR:HMSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	15.87	15.87	15.77	15.80	15.80	-3.01%	51
Aug 11, 2026	16.29	16.29	16.29	16.29	16.29	-	19
Aug 10, 2026	16.29	16.29	16.29	16.29	16.29	-0.46%	4
Aug 7, 2026	16.33	16.37	16.29	16.36	16.36	0.99%	714
Aug 6, 2026	16.20	16.20	16.20	16.20	16.20	-	13
Aug 5, 2026	16.36	16.37	16.16	16.20	16.20	-0.77%	21
Aug 4, 2026	16.01	16.33	15.94	16.33	16.33	0.86%	1,310
Aug 3, 2026	15.87	16.22	15.87	16.19	16.19	1.35%	1,395
Jul 31, 2026	15.74	15.97	15.74	15.97	15.97	0.88%	1,439
Jul 30, 2026	15.80	15.83	15.75	15.83	15.83	1.02%	112
Jul 29, 2026	15.63	15.69	15.49	15.67	15.67	0.74%	676
Jul 28, 2026	15.40	15.56	15.40	15.56	15.56	1.83%	13
Jul 27, 2026	15.20	15.29	15.20	15.28	15.28	2.76%	28
Jul 24, 2026	14.73	14.87	14.73	14.87	14.87	1.36%	279
Jul 23, 2026	14.67	14.81	14.67	14.67	14.67	-0.31%	4
Jul 22, 2026	14.66	14.80	14.66	14.71	14.71	0.14%	192
Jul 21, 2026	14.62	14.69	14.62	14.69	14.69	-0.17%	100
Jul 20, 2026	14.86	14.86	14.72	14.72	14.72	-1.87%	107
Jul 17, 2026	14.86	15.00	14.83	15.00	15.00	0.91%	309
Jul 16, 2026	14.70	14.86	14.70	14.86	14.86	1.09%	14
Jul 15, 2026	14.73	14.77	14.70	14.70	14.70	-0.51%	31
Jul 14, 2026	14.78	14.78	14.78	14.78	14.78	-2.25%	49
Jul 13, 2026	14.96	15.23	14.96	15.12	15.12	0.37%	86
Jul 10, 2026	14.97	15.06	14.97	15.06	15.06	0.77%	7
Jul 9, 2026	14.72	14.95	14.65	14.95	14.95	3.93%	20
Jul 8, 2026	14.58	14.60	14.38	14.38	14.38	-4.52%	292
Jul 7, 2026	14.93	15.12	14.93	15.06	15.06	1.04%	166
Jul 6, 2026	15.19	15.19	14.91	14.91	14.91	-1.32%	127
Jul 3, 2026	15.08	15.11	15.07	15.11	15.11	0.37%	1,062
Jul 2, 2026	14.98	15.13	14.98	15.05	15.05	0.74%	1,598