LON:HMAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	91.63	92.45	91.22	92.54	92.54	1.13%	949
May 7, 2026	92.44	92.78	91.74	91.51	91.51	-0.06%	250
May 6, 2026	90.31	91.88	90.07	91.56	91.56	3.03%	526
May 5, 2026	87.41	88.88	87.16	88.87	88.87	1.57%	4,053
May 4, 2026	87.50	87.50	87.50	87.50	87.50	0.74%	204
May 1, 2026	86.18	87.36	85.80	86.86	86.86	1.78%	1,269
Apr 30, 2026	84.37	85.29	84.11	85.34	85.34	0.91%	3,217
Apr 29, 2026	84.92	85.29	84.58	84.57	84.57	0.58%	98
Apr 28, 2026	85.62	85.62	84.13	84.08	84.08	-1.59%	527
Apr 27, 2026	85.62	85.88	85.44	85.44	85.44	0.38%	4,784
Apr 24, 2026	84.20	84.84	84.18	85.12	85.12	1.35%	2,824
Apr 23, 2026	83.30	84.05	83.00	83.99	83.99	-0.26%	1,674
Apr 22, 2026	83.87	84.20	83.42	84.21	84.21	1.07%	1,522
Apr 21, 2026	84.17	84.24	83.31	83.31	83.31	-0.24%	1,711
Apr 20, 2026	83.74	83.74	82.74	83.51	83.51	-0.89%	735
Apr 17, 2026	82.03	84.66	82.03	84.26	84.26	1.94%	3,673
Apr 16, 2026	83.13	83.38	82.35	82.66	82.66	0.53%	656
Apr 15, 2026	81.69	82.21	81.55	82.23	82.23	0.62%	3,557
Apr 14, 2026	80.89	81.75	80.89	81.72	81.72	2.93%	1,887
Apr 13, 2026	78.85	79.44	78.67	79.40	79.40	-0.54%	861
Apr 10, 2026	79.50	79.98	79.06	79.83	79.83	1.33%	493
Apr 9, 2026	78.82	80.34	78.25	78.79	78.79	-0.66%	12,087
Apr 8, 2026	79.42	80.03	79.20	79.31	79.31	6.61%	1,374
Apr 7, 2026	75.63	77.73	74.28	74.40	74.40	0.28%	3,455
Apr 2, 2026	73.36	74.22	72.79	74.19	74.19	-2.25%	3,347
Apr 1, 2026	75.63	76.28	75.24	75.90	75.90	4.59%	2,041
Mar 31, 2026	71.44	72.80	71.41	72.57	72.57	-0.08%	3,285
Mar 30, 2026	73.66	73.67	72.40	72.63	72.63	-0.68%	2,130
Mar 27, 2026	74.66	74.67	73.00	73.13	73.13	-0.69%	7,095
Mar 26, 2026	74.59	74.41	73.64	73.64	73.64	-3.21%	1,763
Mar 25, 2026	76.02	76.56	75.81	76.09	76.09	1.11%	1,177
Mar 24, 2026	75.00	76.10	74.64	75.25	75.25	0.23%	3,762
Mar 23, 2026	72.85	76.65	72.49	75.08	75.08	0.35%	3,502
Mar 20, 2026	76.76	76.80	74.78	74.81	74.81	-1.80%	584
Mar 19, 2026	76.35	76.68	75.20	76.19	76.19	-1.72%	3,558
Mar 18, 2026	79.35	79.40	77.49	77.52	77.52	-0.87%	7,084
Mar 17, 2026	77.54	78.49	77.26	78.20	78.20	1.35%	1,462
Mar 16, 2026	76.35	77.75	76.32	77.16	77.16	2.15%	2,102
Mar 13, 2026	75.14	76.88	75.04	75.54	75.54	-0.17%	1,528
Mar 12, 2026	78.12	78.13	75.48	75.66	75.66	-2.28%	1,701
Mar 11, 2026	78.40	78.40	77.26	77.43	77.43	-0.83%	6,258
Mar 10, 2026	77.27	78.36	76.70	78.08	78.08	3.34%	2,539
Mar 9, 2026	74.03	75.37	74.00	75.56	75.56	0.08%	2,991
Mar 6, 2026	78.29	78.29	74.50	75.50	75.50	0.40%	4,338
Mar 5, 2026	77.09	77.42	75.54	75.20	75.20	-2.80%	10,136
Mar 4, 2026	75.12	77.66	75.10	77.36	77.36	1.31%	4,272
Mar 3, 2026	78.72	78.72	74.82	76.36	76.36	-5.35%	12,333
Mar 2, 2026	81.26	81.32	80.04	80.68	80.68	-2.09%	1,339
Feb 27, 2026	83.52	83.52	81.78	82.40	82.40	-0.17%	402
Feb 26, 2026	84.33	83.91	81.89	82.54	82.54	-0.86%	2,345