HAM:COP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	27.10	27.10	27.00	27.00	27.00	0.82%	2,652
Mar 17, 2026	27.02	27.10	26.78	26.78	26.78	-1.18%	1,162
Mar 16, 2026	27.02	27.10	27.02	27.10	27.10	-0.37%	1,315
Mar 13, 2026	27.00	27.20	27.00	27.20	27.20	1.64%	944
Mar 12, 2026	27.00	27.20	26.76	26.76	26.76	-1.55%	17,133
Mar 11, 2026	27.00	27.18	27.00	27.18	27.18	0.67%	1,770
Mar 10, 2026	27.02	27.12	27.00	27.00	27.00	-0.15%	3,619
Mar 9, 2026	27.30	27.30	27.04	27.04	27.04	-1.60%	496
Mar 6, 2026	26.80	27.48	26.80	27.48	27.48	1.70%	12
Mar 5, 2026	27.02	27.04	27.02	27.02	27.02	-	399
Mar 4, 2026	27.02	27.02	27.02	27.02	27.02	-1.39%	671
Mar 3, 2026	26.74	27.50	26.74	27.40	27.40	-0.36%	17,034
Mar 2, 2026	27.10	27.54	27.10	27.50	27.50	-	461
Feb 27, 2026	27.00	27.62	27.00	27.50	27.50	-	1,554
Feb 26, 2026	26.80	27.50	26.80	27.50	27.50	1.03%	2,609
Feb 25, 2026	27.00	27.22	27.00	27.22	27.22	0.81%	1,689
Feb 24, 2026	26.74	27.16	26.74	27.00	27.00	-	2,637
Feb 23, 2026	27.10	27.10	27.00	27.00	27.00	-	1,948
Feb 20, 2026	27.20	27.20	26.82	27.00	27.00	-0.74%	804
Feb 19, 2026	27.20	27.40	27.20	27.20	27.20	-	172
Feb 18, 2026	27.40	27.50	26.72	27.20	27.20	-0.73%	7,146
Feb 17, 2026	26.72	27.40	26.72	27.40	27.40	1.11%	2,320
Feb 16, 2026	26.72	27.10	26.72	27.10	27.10	0.37%	2,000
Feb 13, 2026	27.00	27.00	27.00	27.00	27.00	-	238
Feb 12, 2026	26.62	27.00	26.62	27.00	27.00	-	519
Feb 11, 2026	27.00	27.40	26.60	27.00	27.00	-0.37%	8,864
Feb 10, 2026	26.52	27.30	26.50	27.10	27.10	2.26%	9,250
Feb 9, 2026	26.50	26.52	26.50	26.50	26.50	-	27,540
Feb 6, 2026	26.52	26.52	26.50	26.50	26.50	-0.08%	4,288
Feb 5, 2026	26.50	26.52	26.50	26.52	26.52	2.00%	604
Feb 4, 2026	26.64	26.80	26.00	26.00	26.00	-2.33%	8,477
Feb 3, 2026	26.54	26.62	26.52	26.62	26.62	-0.30%	1,121
Feb 2, 2026	26.80	26.80	26.70	26.70	26.70	-	323
Jan 30, 2026	26.54	26.70	26.54	26.70	26.70	0.68%	800
Jan 29, 2026	26.80	27.20	26.52	26.52	26.52	-1.85%	732
Jan 28, 2026	27.00	27.02	27.00	27.02	27.02	-1.39%	145
Jan 27, 2026	26.80	27.40	26.80	27.40	27.40	2.62%	3,002
Jan 26, 2026	27.20	27.20	26.70	26.70	26.70	0.60%	169
Jan 23, 2026	26.54	26.54	26.54	26.54	26.54	-	211
Jan 22, 2026	26.56	26.56	26.54	26.54	26.54	-	1,070
Jan 21, 2026	26.52	26.60	26.52	26.54	26.54	-0.23%	205
Jan 20, 2026	27.00	27.00	26.60	26.60	26.60	-2.21%	450
Jan 19, 2026	26.54	27.20	26.54	27.20	27.20	2.49%	1,268
Jan 16, 2026	26.70	27.40	26.50	26.54	26.54	4.08%	1,955
Jan 15, 2026	25.80	27.60	25.50	25.50	25.50	-1.92%	15,412
Jan 14, 2026	25.42	26.00	25.42	26.00	26.00	1.17%	6,348
Jan 13, 2026	25.42	25.70	25.42	25.70	25.70	0.78%	838
Jan 12, 2026	24.54	25.50	24.54	25.50	25.50	0.39%	3,095
Jan 9, 2026	25.40	25.60	25.30	25.40	25.40	1.60%	18,675
Jan 8, 2026	24.54	25.00	24.52	25.00	25.00	1.96%	1,589