FRA:HMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	18.84	18.84	18.64	18.64	18.64	-0.62%	-
Sep 17, 2026	18.81	18.81	18.76	18.76	18.76	-0.37%	-
Sep 16, 2026	18.92	18.92	18.83	18.83	18.83	-0.94%	-
Sep 15, 2026	19.03	19.03	18.97	19.01	19.01	1.38%	-
Sep 14, 2026	18.93	18.93	18.75	18.75	18.75	0.35%	-
Sep 11, 2026	18.87	18.87	18.68	18.68	18.68	-3.99%	-
Sep 10, 2026	18.74	19.46	18.50	19.46	19.46	4.52%	1
Sep 9, 2026	18.67	18.67	18.62	18.62	18.62	0.36%	-
Sep 8, 2026	18.54	18.55	18.52	18.55	18.55	-0.25%	-
Sep 7, 2026	18.62	18.62	18.60	18.60	18.60	0.27%	-
Sep 4, 2026	18.62	18.62	18.55	18.55	18.55	-0.92%	-
Sep 3, 2026	18.78	18.79	18.72	18.72	18.72	2.45%	-
Sep 2, 2026	18.42	18.42	18.27	18.27	18.27	-1.01%	-
Sep 1, 2026	18.62	18.62	18.46	18.46	18.46	-1.87%	-
Aug 31, 2026	18.91	18.91	18.81	18.81	18.81	0.56%	-
Aug 28, 2026	18.93	18.93	18.70	18.70	18.70	-0.77%	-
Aug 27, 2026	19.00	19.53	18.85	18.85	18.85	-0.80%	255
Aug 26, 2026	19.44	19.44	19.00	19.00	19.00	-0.87%	-
Aug 25, 2026	19.63	19.63	19.17	19.17	19.17	-1.10%	-
Aug 24, 2026	19.57	19.58	19.38	19.38	19.38	-0.65%	-
Aug 21, 2026	19.48	19.51	19.48	19.51	19.51	2.25%	-
Aug 20, 2026	19.52	19.52	19.08	19.08	19.08	-1.34%	-
Aug 19, 2026	19.47	19.48	19.34	19.34	19.34	0.53%	-
Aug 18, 2026	19.40	19.40	19.24	19.24	19.24	-0.74%	-
Aug 17, 2026	19.44	19.44	19.38	19.38	19.38	2.20%	-
Aug 14, 2026	19.42	19.42	18.96	18.96	18.96	-2.65%	-
Aug 13, 2026	19.51	19.51	19.48	19.48	19.48	2.44%	-
Aug 12, 2026	19.04	19.04	19.01	19.01	19.01	-1.21%	-
Aug 11, 2026	19.33	19.33	19.25	19.25	19.25	-2.71%	-
Aug 10, 2026	19.85	19.85	19.78	19.78	19.78	-0.45%	-
Aug 7, 2026	20.04	20.04	19.87	19.87	19.87	-4.96%	-
Aug 6, 2026	21.49	21.49	20.91	20.91	20.91	-1.65%	-
Aug 5, 2026	21.38	21.38	21.26	21.26	21.26	5.35%	-
Aug 4, 2026	21.52	21.52	20.18	20.18	20.18	-6.25%	-
Aug 3, 2026	21.58	21.60	21.53	21.53	21.53	-0.14%	-
Jul 31, 2026	21.55	21.57	21.55	21.56	21.56	-0.94%	-
Jul 30, 2026	21.99	22.02	21.76	21.76	21.76	-0.98%	-
Jul 29, 2026	22.03	22.04	21.98	21.98	21.98	1.67%	-
Jul 28, 2026	21.66	21.67	21.62	21.62	21.62	1.86%	-
Jul 27, 2026	21.31	21.34	21.22	21.22	21.22	2.24%	-
Jul 24, 2026	20.75	20.79	20.75	20.76	20.76	-1.33%	-
Jul 23, 2026	21.08	21.08	21.02	21.04	21.04	0.14%	-
Jul 22, 2026	21.06	21.06	21.01	21.01	21.01	1.18%	-
Jul 21, 2026	20.82	20.82	20.76	20.76	20.76	4.24%	-
Jul 20, 2026	20.59	20.62	19.92	19.92	19.92	-0.59%	-
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%	-