HAM:M4M1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	69.00	71.50	68.00	68.00	68.00	-2.86%	5
Apr 7, 2026	71.00	71.00	70.00	70.00	68.27	5.26%	70
Mar 31, 2026	64.50	66.50	64.00	66.50	64.86	4.72%	22
Mar 30, 2026	67.00	67.50	63.50	63.50	61.93	-4.51%	76
Mar 27, 2026	62.50	66.50	62.50	66.50	64.86	3.10%	45
Mar 24, 2026	64.50	64.50	64.50	64.50	62.91	0.78%	124
Mar 19, 2026	64.00	64.00	62.50	64.00	62.42	4.07%	37
Mar 10, 2026	60.00	62.00	60.00	61.50	59.98	-2.38%	41
Mar 2, 2026	61.50	63.00	61.50	63.00	61.44	3.28%	39
Feb 27, 2026	59.50	61.00	59.50	61.00	59.49	0.83%	43
Feb 26, 2026	54.50	60.50	54.50	60.50	59.01	14.15%	46
Feb 3, 2026	51.00	53.00	51.00	53.00	51.69	6.00%	100
Jan 27, 2026	51.50	51.50	50.00	50.00	48.77	-3.85%	40
Jan 23, 2026	51.50	52.00	51.50	52.00	50.72	1.96%	5
Jan 16, 2026	47.80	51.00	47.80	51.00	49.74	18.06%	5
Jan 12, 2026	42.60	43.20	42.60	43.20	42.13	0.47%	11
Jan 9, 2026	44.00	44.00	43.00	43.00	41.94	-4.44%	60
Jan 7, 2026	48.00	48.00	45.00	45.00	43.26	-6.25%	144
Jan 6, 2026	48.40	49.20	48.00	48.00	46.15	-	61
Jan 5, 2026	48.00	49.00	48.00	48.00	46.15	-0.83%	260
Jan 2, 2026	47.60	49.00	47.60	48.40	46.53	3.86%	1,103
Dec 30, 2025	46.60	46.60	46.60	46.60	44.80	5.43%	12
Dec 16, 2025	45.20	46.20	44.20	44.20	42.49	-4.33%	110
Dec 15, 2025	43.80	46.20	43.40	46.20	44.42	7.94%	12
Dec 10, 2025	43.60	44.20	42.80	42.80	41.15	-3.17%	21
Dec 4, 2025	44.60	45.40	44.20	44.20	42.49	-3.07%	6
Nov 20, 2025	46.20	47.00	45.60	45.60	43.84	-0.87%	65
Nov 18, 2025	45.60	46.00	45.60	46.00	44.22	6.48%	65
Nov 14, 2025	43.20	43.40	43.20	43.20	41.53	0.93%	32