ETR:HMSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	16.13	16.21	15.92	15.92	15.92	0.09%	9,037
Nov 11, 2026	16.14	16.14	15.91	15.91	15.91	-2.36%	70
Nov 10, 2026	16.38	16.44	16.11	16.29	16.29	0.46%	327
Nov 9, 2026	16.18	16.26	16.18	16.22	16.22	-0.15%	145
Nov 6, 2026	16.20	16.24	15.96	16.24	16.24	-2.32%	918
Nov 5, 2026	16.56	16.63	16.39	16.63	16.63	1.34%	638
Nov 4, 2026	15.75	16.41	15.75	16.41	16.41	3.30%	744
Nov 3, 2026	16.19	16.21	16.17	16.21	15.88	-0.28%	52
Nov 2, 2026	16.24	16.26	16.14	16.25	15.92	0.18%	154
Oct 30, 2026	16.10	16.22	16.10	16.22	15.90	3.71%	3
Oct 29, 2026	15.99	15.99	15.64	15.64	15.33	-2.55%	553
Oct 28, 2026	15.80	16.05	15.80	16.05	15.73	0.69%	1,319
Oct 27, 2026	15.89	16.00	15.85	15.94	15.62	0.03%	641
Oct 26, 2026	15.64	15.94	15.64	15.94	15.62	1.08%	1,070
Oct 23, 2026	15.57	15.77	15.57	15.77	15.45	0.96%	122
Oct 22, 2026	15.52	15.75	15.41	15.62	15.30	0.64%	7,420
Oct 21, 2026	15.52	15.57	15.52	15.52	15.20	0.32%	807
Oct 20, 2026	15.68	15.68	15.47	15.47	15.16	0.06%	18
Oct 19, 2026	15.38	15.46	15.34	15.46	15.15	1.85%	190
Oct 16, 2026	15.24	15.57	15.18	15.18	14.87	-0.69%	58
Oct 15, 2026	15.05	15.28	15.05	15.28	14.97	2.76%	3,462
Oct 14, 2026	15.11	15.11	14.76	14.87	14.57	-0.20%	2,081
Oct 13, 2026	14.83	14.90	14.83	14.90	14.60	2.44%	821
Oct 12, 2026	14.83	14.83	14.35	14.55	14.25	-2.28%	10,883
Oct 9, 2026	14.62	14.89	14.62	14.89	14.59	3.08%	524
Oct 8, 2026	14.46	14.46	14.40	14.44	14.15	-0.21%	174
Oct 7, 2026	14.31	14.52	14.31	14.47	14.18	5.62%	848
Oct 6, 2026	14.21	14.31	13.70	13.70	13.43	-1.97%	224
Oct 5, 2026	14.03	14.15	13.98	13.98	13.70	-	261
Oct 2, 2026	14.06	14.18	13.98	13.98	13.70	-0.43%	-
Oct 1, 2026	14.02	14.04	13.95	14.04	13.75	0.43%	638
Sep 30, 2026	14.05	14.07	13.98	13.98	13.70	0.54%	11
Sep 29, 2026	14.23	14.23	13.90	13.90	13.62	-1.45%	2,999
Sep 28, 2026	14.34	14.42	14.11	14.11	13.82	-0.14%	39
Sep 25, 2026	14.52	14.52	14.13	14.13	13.84	-2.42%	1,167
Sep 24, 2026	14.43	14.56	14.32	14.48	14.19	-1.36%	3,290
Sep 23, 2026	14.86	14.86	14.61	14.68	14.38	-1.24%	113
Sep 22, 2026	14.49	14.89	14.49	14.86	14.56	4.28%	1,608
Sep 21, 2026	14.36	14.52	14.25	14.25	13.96	-0.56%	3,404
Sep 18, 2026	14.55	14.55	14.33	14.33	14.04	-4.34%	182
Sep 17, 2026	14.67	14.98	14.52	14.98	14.68	1.97%	363
Sep 16, 2026	14.60	14.69	14.54	14.69	14.40	0.58%	15
Sep 15, 2026	14.58	14.68	14.58	14.61	14.31	-0.38%	186
Sep 14, 2026	14.71	14.74	14.66	14.66	14.37	-1.87%	7
Sep 11, 2026	14.64	14.94	14.62	14.94	14.64	2.22%	684
Sep 10, 2026	15.05	15.05	14.62	14.62	14.32	-2.18%	241
Sep 9, 2026	15.01	15.08	14.94	14.94	14.64	-1.94%	34
Sep 8, 2026	15.49	15.50	15.24	15.24	14.93	-2.34%	361
Sep 7, 2026	15.70	15.70	15.59	15.60	15.29	-1.14%	1,099
Sep 4, 2026	15.78	15.78	15.78	15.78	15.46	1.15%	-