FRA:HMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	20.23	20.26	20.04	20.04	20.04	-2.15%	-
Jul 16, 2026	20.45	20.48	20.42	20.48	20.48	1.99%	-
Jul 15, 2026	20.15	20.16	20.08	20.08	20.08	-2.81%	-
Jul 14, 2026	19.90	20.66	19.79	20.66	20.66	4.47%	400
Jul 13, 2026	19.98	19.98	19.77	19.77	19.77	0.04%	-
Jul 10, 2026	19.94	19.95	19.76	19.76	19.76	2.66%	-
Jul 9, 2026	19.62	19.63	19.25	19.25	19.25	1.29%	-
Jul 8, 2026	20.08	20.08	19.01	19.01	19.01	-4.80%	-
Jul 7, 2026	20.05	20.30	19.96	19.96	19.96	0.02%	154
Jul 6, 2026	20.15	20.19	19.96	19.96	19.96	-1.51%	-
Jul 3, 2026	20.13	20.27	20.12	20.27	20.27	0.60%	-
Jul 2, 2026	20.15	20.15	20.15	20.15	20.15	-0.52%	-
Jul 1, 2026	20.42	20.42	20.25	20.25	20.25	-2.34%	-
Jun 30, 2026	20.76	20.76	20.74	20.74	20.74	-0.29%	-
Jun 29, 2026	21.74	21.75	21.60	21.60	20.79	1.15%	-
Jun 26, 2026	21.69	21.69	21.36	21.36	20.56	0.21%	-
Jun 25, 2026	21.37	21.39	21.31	21.31	20.52	-1.21%	-
Jun 24, 2026	21.54	21.57	21.54	21.57	20.77	0.70%	-
Jun 23, 2026	21.62	21.62	21.42	21.42	20.62	0.09%	-
Jun 22, 2026	21.55	21.55	21.40	21.40	20.60	-1.52%	-
Jun 19, 2026	21.53	21.73	21.53	21.73	20.92	2.50%	-
Jun 18, 2026	21.20	21.21	21.20	21.20	20.41	-1.05%	-
Jun 17, 2026	21.19	22.15	21.09	21.43	20.63	2.07%	1,350
Jun 16, 2026	21.16	21.16	20.99	20.99	20.21	-1.08%	-
Jun 15, 2026	21.38	21.38	21.22	21.22	20.43	3.44%	-
Jun 12, 2026	20.77	20.79	20.52	20.52	19.75	1.53%	-
Jun 11, 2026	20.57	20.62	20.21	20.21	19.45	-2.01%	-
Jun 10, 2026	20.86	20.86	20.62	20.62	19.85	-1.29%	-
Jun 9, 2026	20.89	20.91	20.89	20.89	20.11	2.30%	-
Jun 8, 2026	21.01	21.01	20.42	20.42	19.66	-0.17%	-
Jun 5, 2026	20.78	20.78	20.46	20.46	19.69	1.26%	-
Jun 4, 2026	20.32	20.36	20.20	20.20	19.45	1.25%	-
Jun 3, 2026	20.05	20.05	19.95	19.95	19.21	4.32%	-
Jun 2, 2026	19.58	19.62	19.12	19.12	18.41	-0.10%	-
Jun 1, 2026	19.47	19.50	19.14	19.14	18.43	-1.13%	-
May 29, 2026	19.75	19.76	19.36	19.36	18.64	-1.59%	-
May 28, 2026	19.97	19.97	19.67	19.67	18.94	0.53%	-
May 27, 2026	19.80	19.80	19.57	19.57	18.84	4.07%	-
May 26, 2026	19.12	19.12	18.80	18.80	18.10	-2.72%	-
May 25, 2026	19.12	19.33	19.12	19.33	18.61	1.31%	-
May 22, 2026	19.10	19.11	19.08	19.08	18.37	5.94%	-
May 21, 2026	18.90	18.94	18.01	18.01	17.34	0.94%	-
May 20, 2026	18.55	18.55	17.84	17.84	17.18	-2.57%	-
May 19, 2026	18.52	18.57	18.31	18.31	17.63	1.43%	-
May 18, 2026	18.01	18.05	18.01	18.05	17.38	0.62%	-
May 15, 2026	18.21	18.21	17.94	17.94	17.27	-1.10%	-
May 14, 2026	18.22	18.22	18.14	18.14	17.47	-0.34%	-
May 13, 2026	18.31	18.33	18.20	18.20	17.53	0.44%	-
May 12, 2026	18.27	18.31	18.12	18.12	17.45	-2.33%	-
May 11, 2026	18.66	18.66	18.56	18.56	17.86	2.28%	-