FRA:HMSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	14.87	15.18	14.87	15.18	15.18	3.58%	430
Jul 24, 2026	14.53	14.67	14.53	14.66	14.66	0.41%	1,500
Jul 23, 2026	14.60	14.60	14.60	14.60	14.60	0.38%	-
Jul 22, 2026	14.54	14.54	14.54	14.54	14.54	-0.78%	-
Jul 21, 2026	14.66	14.66	14.66	14.66	14.66	-0.58%	-
Jul 20, 2026	14.74	14.74	14.74	14.74	14.74	-0.14%	-
Jul 17, 2026	14.56	14.76	14.56	14.76	14.76	0.37%	100
Jul 16, 2026	14.63	14.71	14.63	14.71	14.71	0.20%	140
Jul 15, 2026	14.68	14.68	14.68	14.68	14.68	-1.51%	-
Jul 14, 2026	14.90	14.90	14.90	14.90	14.90	0.78%	-
Jul 13, 2026	14.79	14.79	14.79	14.79	14.79	0.07%	-
Jul 10, 2026	14.78	14.78	14.78	14.78	14.78	-0.44%	-
Jul 9, 2026	14.49	14.84	14.49	14.84	14.84	-0.40%	1,739
Jul 8, 2026	14.90	14.90	14.90	14.90	14.90	1.36%	-
Jul 7, 2026	14.70	14.70	14.70	14.70	14.70	-1.77%	-
Jul 6, 2026	14.97	14.97	14.97	14.97	14.97	-0.83%	-
Jul 3, 2026	15.09	15.09	15.09	15.09	15.09	0.37%	-
Jul 2, 2026	14.79	15.04	14.79	15.04	15.04	0.91%	300
Jul 1, 2026	14.90	14.90	14.90	14.90	14.90	-0.23%	-
Jun 30, 2026	14.94	14.94	14.94	14.94	14.94	-0.13%	-
Jun 29, 2026	14.96	14.96	14.96	14.96	14.96	0.34%	2,750
Jun 26, 2026	14.91	14.91	14.91	14.91	14.91	-1.84%	-
Jun 25, 2026	14.97	15.42	14.97	15.19	15.19	3.05%	1,480
Jun 24, 2026	14.74	14.74	14.74	14.74	14.74	-1.73%	-
Jun 23, 2026	14.88	15.00	14.88	15.00	15.00	-2.09%	122
Jun 22, 2026	15.32	15.32	15.32	15.32	15.32	0.20%	-
Jun 19, 2026	15.29	15.29	15.29	15.29	15.29	1.53%	-
Jun 18, 2026	15.06	15.06	15.06	15.06	15.06	-1.08%	-
Jun 17, 2026	15.22	15.22	15.22	15.22	15.22	-0.75%	-
Jun 16, 2026	15.34	15.34	15.34	15.34	15.34	-1.06%	-
Jun 15, 2026	15.88	15.88	15.49	15.50	15.50	1.04%	1,738
Jun 12, 2026	15.34	15.34	15.34	15.34	15.34	2.64%	-
Jun 11, 2026	14.95	14.95	14.95	14.95	14.95	-1.19%	-
Jun 10, 2026	15.25	15.25	15.13	15.13	15.13	1.34%	820
Jun 9, 2026	14.93	14.93	14.93	14.93	14.93	0.71%	-
Jun 8, 2026	14.82	14.82	14.82	14.82	14.82	-1.76%	-
Jun 5, 2026	15.09	15.09	15.09	15.09	15.09	-1.60%	-
Jun 4, 2026	14.98	15.33	14.98	15.33	15.33	2.17%	200
Jun 3, 2026	15.01	15.01	15.01	15.01	15.01	0.37%	-
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%	-