FRA:HMSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-