HAM:COP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	26.80	27.50	26.80	27.50	27.50	-1.43%	224
Aug 24, 2026	27.00	27.90	26.80	27.90	27.90	1.82%	7,346
Aug 21, 2026	26.90	27.40	26.90	27.40	27.40	1.86%	267
Aug 20, 2026	26.80	27.00	26.80	26.90	26.90	-0.37%	126
Aug 19, 2026	26.80	27.80	26.80	27.00	27.00	0.75%	547
Aug 18, 2026	27.00	27.80	26.80	26.80	26.80	-3.60%	964
Aug 17, 2026	27.50	27.80	27.50	27.80	27.80	1.09%	1,846
Aug 14, 2026	27.60	27.60	27.50	27.50	27.50	-	438
Aug 13, 2026	27.50	27.50	27.50	27.50	27.50	-	1,619
Aug 12, 2026	27.50	27.50	27.50	27.50	27.50	2.42%	-
Aug 11, 2026	27.55	27.55	26.85	26.85	26.85	-2.54%	179
Aug 10, 2026	27.55	27.55	27.55	27.55	27.55	0.18%	31
Aug 7, 2026	27.50	27.60	27.50	27.50	27.50	-0.18%	694
Aug 6, 2026	27.55	27.55	27.55	27.55	27.55	-	308
Aug 5, 2026	27.55	27.55	27.55	27.55	27.55	-	49
Aug 4, 2026	27.50	27.55	27.50	27.55	27.55	-3.33%	230
Aug 3, 2026	27.50	28.50	27.50	28.50	28.50	3.64%	5,128
Jul 31, 2026	27.50	27.50	27.50	27.50	27.50	-	3,795
Jul 30, 2026	27.60	27.60	27.50	27.50	27.50	-	146
Jul 29, 2026	27.60	27.60	27.50	27.50	27.50	-0.36%	911
Jul 28, 2026	27.50	27.70	27.50	27.60	27.60	0.36%	10,095
Jul 27, 2026	27.80	27.80	27.50	27.50	27.50	-	2,937
Jul 24, 2026	27.20	27.55	27.20	27.50	27.50	-	386
Jul 23, 2026	27.60	27.60	27.50	27.50	27.50	-	1,815
Jul 22, 2026	27.55	27.55	27.50	27.50	27.50	-0.18%	350
Jul 21, 2026	27.20	27.55	27.20	27.55	27.55	-0.54%	28
Jul 20, 2026	27.30	27.70	27.30	27.70	27.70	0.73%	105
Jul 17, 2026	27.60	27.60	27.50	27.50	27.50	-	10,302
Jul 16, 2026	27.40	27.50	27.40	27.50	27.50	0.36%	185