FRA:HMSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.48	15.48	15.48	15.48	15.48	1.47%	-
Oct 22, 2026	15.26	15.26	15.26	15.26	15.26	-1.90%	-
Oct 21, 2026	15.55	15.55	15.55	15.55	15.55	1.83%	-
Oct 20, 2026	15.27	15.27	15.27	15.27	15.27	-0.07%	-
Oct 19, 2026	15.28	15.28	15.28	15.28	15.28	0.10%	-
Oct 16, 2026	15.27	15.27	15.27	15.27	15.27	4.48%	-
Oct 15, 2026	14.61	14.61	14.61	14.61	14.61	-2.57%	-
Oct 14, 2026	14.81	15.00	14.81	15.00	15.00	4.13%	300
Oct 13, 2026	14.40	14.40	14.40	14.40	14.40	-2.17%	-
Oct 12, 2026	14.72	14.72	14.72	14.72	14.72	0.93%	-
Oct 9, 2026	14.59	14.59	14.59	14.59	14.59	1.99%	-
Oct 8, 2026	14.30	14.30	14.30	14.30	14.30	2.18%	-
Oct 7, 2026	14.00	14.00	14.00	14.00	14.00	-0.50%	160
Oct 6, 2026	14.07	14.07	14.07	14.07	14.07	0.64%	-
Oct 5, 2026	13.98	13.98	13.98	13.98	13.98	0.14%	-
Oct 2, 2026	13.96	13.96	13.96	13.96	13.96	-0.04%	-
Oct 1, 2026	13.96	13.96	13.96	13.96	13.96	-0.53%	-
Sep 30, 2026	13.80	14.04	13.80	14.04	14.04	-1.37%	1,000
Sep 29, 2026	14.11	14.23	14.11	14.23	14.23	-0.70%	950
Sep 28, 2026	14.21	14.41	14.21	14.33	14.33	-0.97%	967
Sep 25, 2026	14.38	14.47	14.38	14.47	14.47	-3.44%	950
Sep 24, 2026	15.09	15.09	14.99	14.99	14.99	1.11%	150
Sep 23, 2026	14.82	14.82	14.82	14.82	14.82	3.56%	-
Sep 22, 2026	14.31	14.31	14.31	14.31	14.31	-0.49%	-
Sep 21, 2026	14.38	14.38	14.38	14.38	14.38	-0.07%	-
Sep 18, 2026	14.39	14.39	14.39	14.39	14.39	-0.96%	-
Sep 17, 2026	14.53	14.53	14.53	14.53	14.53	-0.31%	-
Sep 16, 2026	14.57	14.58	14.57	14.58	14.58	-0.34%	450
Sep 15, 2026	14.56	14.63	14.56	14.63	14.63	1.18%	950
Sep 14, 2026	14.46	14.46	14.46	14.46	14.46	-0.76%	270
Sep 11, 2026	14.57	14.57	14.57	14.57	14.57	-1.25%	-
Sep 10, 2026	14.95	14.95	14.75	14.75	14.75	-1.37%	238
Sep 9, 2026	14.96	14.96	14.96	14.96	14.96	-1.93%	-
Sep 8, 2026	15.58	15.58	15.25	15.25	15.25	-2.37%	250
Sep 7, 2026	15.62	15.62	15.62	15.62	15.62	1.07%	-
Sep 4, 2026	15.46	15.46	15.46	15.46	15.46	-0.23%	-
Sep 3, 2026	15.33	15.49	15.33	15.49	15.49	0.52%	1,800
Sep 2, 2026	15.49	15.49	15.41	15.41	15.41	-1.12%	900
Sep 1, 2026	15.69	15.69	15.59	15.59	15.59	0.29%	30
Aug 31, 2026	15.54	15.54	15.54	15.54	15.54	-0.64%	-
Aug 28, 2026	15.58	15.64	15.58	15.64	15.64	-0.98%	219
Aug 27, 2026	16.03	16.03	15.80	15.80	15.80	-2.80%	225
Aug 26, 2026	16.45	16.45	16.25	16.25	16.25	-2.17%	850
Aug 25, 2026	16.56	16.61	16.56	16.61	16.61	1.34%	17
Aug 24, 2026	16.40	16.40	16.39	16.39	16.39	0.55%	400
Aug 21, 2026	16.30	16.30	16.30	16.30	16.30	-0.18%	1,218
Aug 20, 2026	16.38	16.49	16.33	16.33	16.33	1.30%	1,218
Aug 19, 2026	16.12	16.12	16.12	16.12	16.12	4.27%	-
Aug 18, 2026	15.46	15.46	15.46	15.46	15.46	-3.92%	-
Aug 17, 2026	16.09	16.09	16.09	16.09	16.09	1.55%	50