LON:HMAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	95.54	96.30	95.54	95.59	-	-0.62%	28
Sep 22, 2026	95.47	96.19	94.81	96.19	96.19	0.58%	250
Sep 21, 2026	94.73	95.79	94.73	95.64	95.64	3.39%	1,250
Sep 18, 2026	93.31	93.76	92.70	92.51	92.51	-0.30%	80
Sep 17, 2026	91.59	92.14	91.58	92.78	92.78	0.76%	4,606
Sep 16, 2026	91.88	92.75	91.55	92.08	92.08	1.35%	1,094
Sep 15, 2026	90.32	91.74	90.76	90.85	90.85	-0.39%	1,166
Sep 14, 2026	91.99	92.39	91.00	91.21	91.21	-3.23%	3,231
Sep 11, 2026	93.56	94.25	93.48	94.25	94.25	1.02%	1,695
Sep 10, 2026	94.99	95.82	93.24	93.30	93.30	-1.83%	1,284
Sep 9, 2026	95.86	96.25	95.47	95.04	95.04	-0.82%	743
Sep 8, 2026	95.23	95.65	94.83	95.82	95.82	0.37%	1,129
Sep 7, 2026	95.75	96.50	95.30	95.47	95.47	0.73%	316
Sep 4, 2026	94.49	94.49	93.61	94.78	94.78	2.19%	189
Sep 3, 2026	91.93	92.52	91.53	92.75	92.75	0.18%	1,225
Sep 2, 2026	91.94	92.52	91.39	92.58	92.58	-0.64%	620
Sep 1, 2026	93.96	94.87	92.72	93.18	93.18	-0.55%	22,075
Aug 28, 2026	93.71	93.71	93.42	93.70	93.70	0.48%	944
Aug 27, 2026	93.67	93.94	93.31	93.26	93.26	0.40%	518
Aug 26, 2026	92.84	93.29	92.68	92.88	92.88	0.48%	1,814
Aug 25, 2026	91.68	92.70	91.68	92.44	92.44	1.55%	400
Aug 24, 2026	92.53	92.56	90.98	91.03	91.03	-2.03%	110
Aug 21, 2026	93.50	94.04	93.06	92.92	92.92	1.30%	945
Aug 20, 2026	92.56	92.62	91.23	91.72	91.72	0.37%	113
Aug 19, 2026	91.17	91.95	90.78	91.38	91.38	1.03%	202
Aug 18, 2026	92.01	92.01	91.00	90.45	90.45	-4.32%	3,681
Aug 17, 2026	93.64	94.07	93.51	94.53	94.53	2.56%	2,396
Aug 14, 2026	93.07	92.81	92.17	92.17	92.17	-0.69%	148
Aug 13, 2026	91.85	92.66	91.50	92.81	92.81	0.96%	1,183
Aug 12, 2026	91.50	92.02	90.84	91.93	91.93	1.72%	1,338
Aug 11, 2026	89.63	90.44	88.91	90.38	90.38	0.99%	1,240
Aug 10, 2026	89.78	89.97	89.50	89.49	89.49	-0.35%	556
Aug 7, 2026	88.85	90.62	88.85	89.80	89.80	0.31%	546
Aug 6, 2026	88.80	89.85	88.44	89.52	89.52	-1.07%	437
Aug 5, 2026	90.91	90.92	90.07	90.49	90.49	0.36%	4,875
Aug 4, 2026	88.54	90.00	88.14	90.17	90.17	3.49%	3,904
Aug 3, 2026	88.47	89.07	86.94	87.13	87.13	-0.30%	4,933
Jul 31, 2026	88.76	89.99	87.04	87.39	87.39	1.60%	1,516
Jul 30, 2026	82.43	86.28	82.43	86.01	86.01	3.80%	12,586
Jul 29, 2026	83.74	84.39	82.86	82.86	82.86	-2.74%	742
Jul 28, 2026	84.80	85.00	84.01	85.20	85.20	-1.62%	206
Jul 27, 2026	88.71	89.52	86.25	86.60	86.60	-1.59%	575
Jul 24, 2026	88.32	88.96	87.56	88.00	88.00	-0.69%	139
Jul 23, 2026	90.48	90.91	90.47	88.61	88.61	-1.57%	981
Jul 22, 2026	89.18	89.35	88.84	90.02	90.02	-0.38%	517
Jul 21, 2026	89.68	90.32	89.53	90.36	90.36	2.89%	652
Jul 20, 2026	86.77	88.48	86.45	87.83	87.83	1.48%	831
Jul 17, 2026	85.44	86.69	84.55	86.54	86.54	-2.84%	823
Jul 16, 2026	89.84	90.87	88.33	89.07	89.07	-1.27%	5,369
Jul 15, 2026	91.30	92.48	90.60	90.22	90.22	-0.55%	135