FRA:HMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	21.37	21.39	21.31	21.31	21.31	-1.21%	-
Jun 24, 2026	21.54	21.57	21.54	21.57	21.57	0.70%	-
Jun 23, 2026	21.62	21.62	21.42	21.42	21.42	0.09%	-
Jun 22, 2026	21.55	21.55	21.40	21.40	21.40	-1.52%	-
Jun 19, 2026	21.53	21.73	21.53	21.73	21.73	2.50%	-
Jun 18, 2026	21.20	21.21	21.20	21.20	21.20	-1.05%	-
Jun 17, 2026	21.19	22.15	21.09	21.43	21.43	2.07%	1,350
Jun 16, 2026	21.16	21.16	20.99	20.99	20.99	-1.08%	-
Jun 15, 2026	21.38	21.38	21.22	21.22	21.22	3.44%	-
Jun 12, 2026	20.77	20.79	20.52	20.52	20.52	1.53%	-
Jun 11, 2026	20.57	20.62	20.21	20.21	20.21	-2.01%	-
Jun 10, 2026	20.86	20.86	20.62	20.62	20.62	-1.29%	-
Jun 9, 2026	20.89	20.91	20.89	20.89	20.89	2.30%	-
Jun 8, 2026	21.01	21.01	20.42	20.42	20.42	-0.17%	-
Jun 5, 2026	20.78	20.78	20.46	20.46	20.46	1.26%	-
Jun 4, 2026	20.32	20.36	20.20	20.20	20.20	1.25%	-
Jun 3, 2026	20.05	20.05	19.95	19.95	19.95	4.32%	-
Jun 2, 2026	19.58	19.62	19.12	19.12	19.12	-0.10%	-
Jun 1, 2026	19.47	19.50	19.14	19.14	19.14	-1.13%	-
May 29, 2026	19.75	19.76	19.36	19.36	19.36	-1.59%	-
May 28, 2026	19.97	19.97	19.67	19.67	19.67	0.53%	-
May 27, 2026	19.80	19.80	19.57	19.57	19.57	4.07%	-
May 26, 2026	19.12	19.12	18.80	18.80	18.80	-2.72%	-
May 25, 2026	19.12	19.33	19.12	19.33	19.33	1.31%	-
May 22, 2026	19.10	19.11	19.08	19.08	19.08	5.94%	-
May 21, 2026	18.90	18.94	18.01	18.01	18.01	0.94%	-
May 20, 2026	18.55	18.55	17.84	17.84	17.84	-2.57%	-
May 19, 2026	18.52	18.57	18.31	18.31	18.31	1.43%	-
May 18, 2026	18.01	18.05	18.01	18.05	18.05	0.62%	-
May 15, 2026	18.21	18.21	17.94	17.94	17.94	-1.10%	-
May 14, 2026	18.22	18.22	18.14	18.14	18.14	-0.34%	-
May 13, 2026	18.31	18.33	18.20	18.20	18.20	0.44%	-
May 12, 2026	18.27	18.31	18.12	18.12	18.12	-2.33%	-
May 11, 2026	18.66	18.66	18.56	18.56	18.56	2.28%	-
May 8, 2026	18.24	18.24	18.14	18.14	18.14	0.06%	-
May 7, 2026	18.19	18.19	18.13	18.13	18.13	1.01%	-
May 6, 2026	17.96	17.97	17.95	17.95	17.95	2.16%	-
May 5, 2026	17.64	17.64	17.57	17.57	17.57	-0.59%	-
May 4, 2026	17.78	17.80	17.67	17.67	17.67	-0.57%	-
Apr 30, 2026	17.55	17.78	17.55	17.78	17.78	1.10%	-
Apr 29, 2026	17.69	17.69	17.58	17.58	17.58	0.07%	-
Apr 28, 2026	17.62	17.63	17.57	17.57	17.57	0.76%	-
Apr 27, 2026	17.57	17.57	17.44	17.44	17.44	-1.32%	-
Apr 24, 2026	17.79	17.79	17.67	17.67	17.67	0.98%	-
Apr 23, 2026	17.49	17.51	17.49	17.50	17.50	-1.72%	-
Apr 22, 2026	17.84	17.84	17.81	17.81	17.81	-0.34%	-
Apr 21, 2026	17.88	17.88	17.87	17.87	17.87	2.81%	-
Apr 20, 2026	17.60	17.60	17.38	17.38	17.38	0.65%	-
Apr 17, 2026	17.29	17.29	17.27	17.27	17.27	-0.13%	-
Apr 16, 2026	17.32	17.32	17.29	17.29	17.29	-0.62%	-