HAM:COP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	28.20	28.20	28.15	28.15	28.15	-0.18%	1,709
Nov 2, 2026	28.30	28.30	28.15	28.20	28.20	-0.88%	730
Oct 30, 2026	28.20	28.45	28.15	28.45	28.45	0.89%	787
Oct 29, 2026	28.30	28.30	28.20	28.20	28.20	-1.05%	31
Oct 28, 2026	28.20	28.50	28.20	28.50	28.50	1.06%	493
Oct 27, 2026	27.85	28.20	27.85	28.20	28.20	-1.57%	324
Oct 26, 2026	28.65	28.70	27.40	28.65	28.65	-	2,449
Oct 23, 2026	28.70	28.70	28.65	28.65	28.65	-0.52%	531
Oct 22, 2026	28.65	29.00	28.65	28.80	28.80	0.17%	1,438
Oct 21, 2026	28.65	28.75	28.65	28.75	28.75	-0.86%	25
Oct 20, 2026	28.60	29.90	28.60	29.00	29.00	-	5,667
Oct 19, 2026	29.00	29.00	29.00	29.00	29.00	-0.68%	-
Oct 16, 2026	29.00	29.20	29.00	29.20	29.20	-	62
Oct 15, 2026	29.00	29.50	29.00	29.20	29.20	0.52%	315
Oct 14, 2026	29.00	29.05	29.00	29.05	29.05	-1.19%	96
Oct 13, 2026	28.50	29.40	28.50	29.40	29.40	1.38%	34
Oct 12, 2026	29.00	29.40	28.40	29.00	29.00	-0.68%	979
Oct 9, 2026	29.20	29.25	29.20	29.20	29.20	-0.17%	2,672
Oct 8, 2026	29.25	29.25	29.25	29.25	29.25	-2.50%	30
Oct 7, 2026	29.20	30.00	29.20	30.00	30.00	2.56%	2,830
Oct 6, 2026	29.20	29.50	29.20	29.25	29.25	0.86%	530
Oct 5, 2026	28.40	29.00	28.40	29.00	29.00	-	522
Oct 2, 2026	29.45	29.45	28.20	29.00	29.00	-1.69%	564
Oct 1, 2026	28.20	29.50	28.20	29.50	29.50	-	2,285
Sep 30, 2026	28.20	29.50	28.20	29.50	29.50	-	8,322
Sep 29, 2026	27.60	30.40	27.60	29.50	29.50	-	10,543
Sep 28, 2026	27.35	29.50	27.35	29.50	29.50	1.72%	5,091
Sep 25, 2026	27.30	29.00	27.30	29.00	29.00	1.05%	2,018
Sep 24, 2026	27.20	28.70	27.20	28.70	28.70	5.51%	3,570
Sep 23, 2026	27.05	28.40	27.05	27.20	27.20	-1.09%	18,055
Sep 22, 2026	27.05	27.50	27.05	27.50	27.50	1.66%	2,527
Sep 21, 2026	27.10	27.10	27.05	27.05	27.05	-	87
Sep 18, 2026	27.25	27.80	27.05	27.05	27.05	-0.92%	471
Sep 17, 2026	27.25	27.30	27.25	27.30	27.30	0.18%	168
Sep 16, 2026	27.25	27.30	27.25	27.25	27.25	-	195
Sep 15, 2026	27.30	27.30	27.25	27.25	27.25	-1.27%	552
Sep 14, 2026	27.30	27.60	27.25	27.60	27.60	1.10%	921
Sep 11, 2026	27.25	27.30	27.25	27.30	27.30	-1.09%	9
Sep 10, 2026	26.85	27.60	26.85	27.60	27.60	1.47%	500
Sep 9, 2026	27.30	27.35	27.20	27.20	27.20	-0.37%	2,929
Sep 8, 2026	27.30	27.30	27.25	27.30	27.30	0.18%	1,449
Sep 7, 2026	27.35	27.35	27.25	27.25	27.25	-0.37%	1,019
Sep 4, 2026	27.30	27.35	27.30	27.35	27.35	-3.70%	38
Sep 3, 2026	27.30	28.40	27.30	28.40	28.40	1.43%	94
Sep 2, 2026	27.25	28.00	27.25	28.00	28.00	1.63%	271
Sep 1, 2026	27.25	27.55	27.25	27.55	27.55	-3.33%	44
Aug 31, 2026	27.00	28.50	27.00	28.50	28.50	4.78%	1,763
Aug 28, 2026	27.10	28.10	27.10	27.20	27.20	-2.86%	1,123
Aug 27, 2026	27.00	28.00	27.00	28.00	28.00	3.70%	20,802
Aug 26, 2026	27.00	27.00	27.00	27.00	27.00	-1.82%	34