HAM:M4M1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	42.60	43.20	42.60	43.20	43.20	0.47%	11
Jan 9, 2026	44.00	44.00	43.00	43.00	43.00	-4.44%	60
Jan 7, 2026	48.00	48.00	45.00	45.00	44.37	-6.25%	144
Jan 6, 2026	48.40	49.20	48.00	48.00	47.33	-	61
Jan 5, 2026	48.00	49.00	48.00	48.00	47.33	-0.83%	260
Jan 2, 2026	47.60	49.00	47.60	48.40	47.72	3.86%	1,103
Dec 30, 2025	46.60	46.60	46.60	46.60	45.95	5.43%	12
Dec 16, 2025	45.20	46.20	44.20	44.20	43.58	-4.33%	110
Dec 15, 2025	43.80	46.20	43.40	46.20	45.56	7.94%	12
Dec 10, 2025	43.60	44.20	42.80	42.80	42.20	-3.17%	21
Dec 4, 2025	44.60	45.40	44.20	44.20	43.58	-3.07%	6
Nov 20, 2025	46.20	47.00	45.60	45.60	44.96	-0.87%	65
Nov 18, 2025	45.60	46.00	45.60	46.00	45.36	6.48%	65
Nov 14, 2025	43.20	43.40	43.20	43.20	42.60	0.93%	32
Oct 28, 2025	42.20	42.80	42.20	42.80	42.20	4.90%	50
Oct 3, 2025	40.60	40.80	39.80	40.80	39.60	2.51%	150
Sep 16, 2025	40.20	40.20	39.80	39.80	38.63	-0.50%	24
Sep 9, 2025	39.40	40.00	39.40	40.00	38.82	-0.50%	40
Sep 5, 2025	40.60	41.00	40.20	40.20	39.01	-1.95%	15
Aug 29, 2025	41.40	41.40	41.00	41.00	39.79	-	45
Aug 26, 2025	40.60	41.20	40.60	41.00	39.79	-0.49%	40
Aug 25, 2025	40.20	41.20	40.20	41.20	39.99	3.52%	50
Aug 22, 2025	39.80	39.80	39.80	39.80	38.63	2.58%	10
Aug 18, 2025	37.80	38.80	37.80	38.80	37.66	4.86%	50
Aug 13, 2025	37.00	37.00	36.80	37.00	35.91	8.82%	58
Jul 29, 2025	33.60	34.80	33.60	34.00	33.00	-2.30%	24