HAM:AB9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	13.20	13.20	11.90	11.90	11.90	-11.52%	100
Dec 1, 2025	13.95	13.95	13.45	13.45	13.45	7.17%	234
Nov 27, 2025	10.90	12.55	10.90	12.55	12.55	1.21%	72
Nov 26, 2025	12.40	12.40	12.40	12.40	12.40	14.81%	18
Nov 25, 2025	11.90	11.90	10.80	10.80	10.80	-13.94%	285
Nov 24, 2025	13.70	13.70	12.55	12.55	12.55	-19.03%	33
Nov 20, 2025	18.90	18.90	15.50	15.50	15.50	-9.88%	25
Nov 19, 2025	34.70	34.70	16.60	17.20	17.20	-50.86%	276
Nov 6, 2025	34.70	35.00	34.70	35.00	35.00	-	30
Oct 24, 2025	35.20	35.20	35.00	35.00	35.00	1.16%	85
Oct 20, 2025	34.70	34.70	34.60	34.60	34.60	-0.86%	45
Oct 17, 2025	34.50	34.90	34.50	34.90	34.90	-0.57%	31
Oct 16, 2025	35.30	35.30	35.10	35.10	35.10	-2.50%	25
Oct 8, 2025	35.90	36.00	35.90	36.00	36.00	-0.55%	10
Oct 1, 2025	34.90	36.20	34.90	36.20	36.20	1.12%	8
Sep 30, 2025	35.80	35.80	35.80	35.80	35.80	1.42%	4
Sep 25, 2025	35.20	35.30	35.20	35.30	35.30	-0.56%	70
Sep 22, 2025	35.50	35.50	35.50	35.50	35.50	-1.11%	12
Sep 17, 2025	35.90	35.90	35.90	35.90	35.90	0.84%	90
Sep 9, 2025	35.50	35.60	35.50	35.60	35.60	-1.93%	150
Sep 5, 2025	35.80	36.30	35.80	36.30	36.30	-0.55%	10
Aug 25, 2025	36.60	36.60	36.50	36.50	36.50	-1.35%	10
Aug 21, 2025	37.80	37.80	37.00	37.00	37.00	-2.63%	45
Aug 18, 2025	38.00	38.00	38.00	38.00	38.00	-5.47%	120
Aug 12, 2025	38.40	40.20	38.40	40.20	40.20	1.01%	10
Aug 11, 2025	38.60	39.80	38.60	39.80	39.80	-3.63%	10
Jul 23, 2025	41.50	41.50	41.30	41.30	41.30	-7.61%	13
Jul 10, 2025	44.70	44.70	44.70	44.70	44.70	7.71%	40
Jul 8, 2025	40.60	41.50	40.60	41.50	41.50	10.08%	8