HAM:COP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	27.25	27.80	27.20	27.20	27.20	-0.18%	812
May 19, 2026	27.20	27.25	27.20	27.25	27.25	0.37%	33
May 18, 2026	27.20	27.20	27.15	27.15	27.15	-	686
May 15, 2026	27.20	27.20	27.15	27.15	27.15	-0.18%	578
May 14, 2026	27.20	27.20	27.20	27.20	27.20	-	8
May 13, 2026	27.20	27.20	27.20	27.20	27.20	-	8
May 12, 2026	27.20	27.20	27.20	27.20	27.20	-	435
May 11, 2026	27.30	27.30	27.20	27.20	27.20	-0.37%	668
May 8, 2026	27.30	27.30	27.30	27.30	27.30	1.11%	289
May 7, 2026	26.40	29.00	26.30	27.00	27.00	-	5,624
May 6, 2026	27.05	27.05	27.00	27.00	27.00	-0.18%	1,510
May 5, 2026	26.20	27.10	26.20	27.05	27.05	0.19%	273
May 4, 2026	26.00	27.10	26.00	27.00	27.00	1.12%	1,674
Apr 30, 2026	27.05	27.05	26.70	26.70	26.70	-1.29%	64
Apr 29, 2026	27.05	27.10	27.05	27.05	27.05	-0.18%	570
Apr 28, 2026	27.05	27.10	27.05	27.10	27.10	0.18%	350
Apr 27, 2026	27.05	27.05	27.00	27.05	27.05	1.31%	1,525
Apr 24, 2026	27.05	27.05	26.70	26.70	26.70	-0.37%	476
Apr 23, 2026	27.05	27.90	26.80	26.80	26.80	-0.74%	775
Apr 22, 2026	27.00	27.10	27.00	27.00	27.00	-0.18%	496
Apr 21, 2026	27.05	27.05	27.05	27.05	27.05	1.12%	85
Apr 20, 2026	27.05	27.10	26.75	26.75	26.75	-1.11%	478
Apr 17, 2026	27.00	27.30	27.00	27.05	26.55	-	62
Apr 16, 2026	27.00	27.05	27.00	27.05	26.55	1.12%	25
Apr 15, 2026	27.20	27.20	26.75	26.75	26.26	-0.93%	48
Apr 14, 2026	27.20	27.20	27.00	27.00	26.50	-0.18%	835
Apr 13, 2026	27.00	27.05	27.00	27.05	26.55	-	50
Apr 10, 2026	27.00	27.20	27.00	27.05	26.55	0.19%	182
Apr 9, 2026	27.00	27.00	27.00	27.00	26.50	-0.18%	378
Apr 8, 2026	27.00	27.05	27.00	27.05	26.55	-1.46%	75
Apr 7, 2026	26.80	27.45	26.80	27.45	26.94	1.67%	215
Apr 2, 2026	27.00	27.00	27.00	27.00	26.50	-0.74%	937
Apr 1, 2026	27.12	27.20	26.74	27.20	26.70	0.67%	2,133
Mar 31, 2026	27.00	27.02	27.00	27.02	26.52	1.05%	11
Mar 30, 2026	27.02	27.20	26.74	26.74	26.25	-0.30%	2,008
Mar 27, 2026	27.10	27.10	26.82	26.82	26.32	-1.11%	564
Mar 26, 2026	27.02	27.48	27.02	27.12	26.62	0.30%	426
Mar 25, 2026	27.00	27.48	27.00	27.04	26.54	0.15%	810
Mar 24, 2026	27.00	27.02	27.00	27.00	26.50	-	1,467
Mar 23, 2026	27.00	27.10	27.00	27.00	26.50	0.97%	6,962
Mar 20, 2026	27.00	27.02	26.74	26.74	26.25	-1.69%	5,376
Mar 19, 2026	27.00	27.70	27.00	27.20	26.70	0.74%	4,981
Mar 18, 2026	27.10	27.10	27.00	27.00	26.50	0.82%	2,652
Mar 17, 2026	27.02	27.10	26.78	26.78	26.28	-1.18%	1,162
Mar 16, 2026	27.02	27.10	27.02	27.10	26.60	-0.37%	1,315
Mar 13, 2026	27.00	27.20	27.00	27.20	26.70	1.64%	944
Mar 12, 2026	27.00	27.20	26.76	26.76	26.27	-1.55%	17,133
Mar 11, 2026	27.00	27.18	27.00	27.18	26.68	0.67%	1,770
Mar 10, 2026	27.02	27.12	27.00	27.00	26.50	-0.15%	3,619
Mar 9, 2026	27.30	27.30	27.04	27.04	26.54	-1.60%	496