FRA:HMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	19.44	19.44	19.42	19.42	-	1.34%	-
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%	-
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%	-