FRA:HMSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.95	14.95	14.95	14.95	14.95	-0.99%	-
Jun 1, 2026	15.10	15.10	15.10	15.10	15.10	-0.49%	-
May 29, 2026	15.22	15.22	15.18	15.18	15.18	0.86%	75
May 28, 2026	15.05	15.05	15.05	15.05	15.05	1.24%	-
May 27, 2026	14.86	14.86	14.86	14.86	14.86	-0.17%	400
May 26, 2026	15.00	15.00	14.89	14.89	14.89	-1.59%	400
May 25, 2026	15.13	15.13	15.13	15.13	15.13	-0.26%	-
May 22, 2026	15.06	15.17	15.06	15.17	15.17	1.85%	8
May 21, 2026	14.89	14.89	14.89	14.89	14.89	1.29%	-
May 20, 2026	14.70	14.70	14.70	14.70	14.70	-1.18%	-
May 19, 2026	14.88	14.88	14.88	14.88	14.88	3.88%	-
May 18, 2026	14.32	14.32	14.32	14.32	14.32	0.74%	-
May 15, 2026	14.22	14.22	14.22	14.22	14.22	-1.35%	-
May 14, 2026	14.36	14.41	14.36	14.41	14.41	0.07%	400
May 13, 2026	14.61	14.61	14.40	14.40	14.40	-3.61%	100
May 12, 2026	14.94	14.94	14.94	14.94	14.94	-2.23%	-
May 11, 2026	15.28	15.28	15.28	15.28	15.28	-1.42%	-
May 8, 2026	15.32	15.50	15.32	15.50	15.50	-0.74%	100
May 7, 2026	15.62	15.62	15.62	15.62	15.62	4.20%	200
May 6, 2026	14.99	14.99	14.99	14.99	14.99	3.12%	-
May 5, 2026	14.86	14.86	14.86	14.86	14.53	-3.00%	-
May 4, 2026	15.32	15.32	15.32	15.32	14.98	3.10%	-
Apr 30, 2026	14.86	14.86	14.86	14.86	14.53	-0.93%	-
Apr 29, 2026	15.57	15.57	15.00	15.00	14.67	-3.44%	600
Apr 28, 2026	15.54	15.54	15.54	15.54	15.19	-1.30%	-
Apr 27, 2026	15.74	15.74	15.74	15.74	15.39	-	-
Apr 24, 2026	15.90	15.90	15.74	15.74	15.39	-0.85%	600
Apr 23, 2026	15.88	15.88	15.88	15.88	15.52	-3.35%	-
Apr 22, 2026	16.43	16.43	16.43	16.43	16.06	-0.30%	-
Apr 21, 2026	16.48	16.48	16.48	16.48	16.11	1.76%	-
Apr 20, 2026	16.19	16.19	16.19	16.19	15.83	0.50%	-
Apr 17, 2026	16.11	16.11	16.11	16.11	15.75	0.41%	-
Apr 16, 2026	16.05	16.05	16.05	16.05	15.69	1.17%	-
Apr 15, 2026	15.86	15.86	15.86	15.86	15.51	-1.25%	-
Apr 14, 2026	16.07	16.07	16.06	16.06	15.71	1.97%	240
Apr 13, 2026	15.75	15.75	15.75	15.75	15.40	-3.37%	-
Apr 10, 2026	15.92	16.30	15.92	16.30	15.94	2.87%	320
Apr 9, 2026	15.92	15.92	15.85	15.85	15.50	-2.94%	677
Apr 8, 2026	16.25	16.33	16.25	16.33	15.96	3.13%	3
Apr 7, 2026	15.91	15.91	15.83	15.83	15.48	-0.50%	3
Apr 2, 2026	15.91	15.91	15.91	15.91	15.56	-2.00%	-
Apr 1, 2026	16.24	16.24	16.24	16.24	15.88	0.19%	-
Mar 31, 2026	15.69	16.21	15.69	16.21	15.85	5.23%	1,010
Mar 30, 2026	15.40	15.40	15.40	15.40	15.06	-1.53%	-
Mar 27, 2026	15.64	15.64	15.64	15.64	15.29	1.43%	-
Mar 26, 2026	15.85	15.87	15.42	15.42	15.08	-3.66%	800
Mar 25, 2026	16.01	16.01	16.01	16.01	15.65	1.20%	-
Mar 24, 2026	15.79	15.82	15.79	15.82	15.47	-1.03%	1
Mar 23, 2026	15.22	15.98	15.22	15.98	15.63	-0.16%	4,050
Mar 20, 2026	15.74	16.01	15.74	16.01	15.65	1.20%	200