HMSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	13.25	13.25	13.25	13.25	-	-0.75%
Jul 8, 2026	13.35	13.35	13.35	13.35	13.35	0.60%
Jul 7, 2026	13.27	13.27	13.27	13.27	13.27	2.63%
Jul 6, 2026	12.93	12.93	12.93	12.93	12.93	-0.54%
Jul 2, 2026	13.00	13.00	13.00	13.00	13.00	1.17%
Jul 1, 2026	12.85	12.85	12.85	12.85	12.85	-1.00%
Jun 30, 2026	12.98	12.98	12.98	12.98	12.98	-0.31%
Jun 29, 2026	13.02	13.02	13.02	13.02	13.02	-0.69%
Jun 26, 2026	13.11	13.11	13.11	13.11	13.11	0.46%
Jun 25, 2026	13.05	13.05	13.05	13.05	13.05	1.48%
Jun 24, 2026	12.86	12.86	12.86	12.86	12.86	-1.46%
Jun 23, 2026	13.05	13.05	13.05	13.05	13.05	1.64%
Jun 22, 2026	12.84	12.84	12.84	12.84	12.84	0.78%
Jun 18, 2026	12.74	12.74	12.74	12.74	12.74	0.24%
Jun 17, 2026	12.71	12.71	12.71	12.71	12.71	-0.39%
Jun 16, 2026	12.76	12.76	12.76	12.76	12.76	-0.23%
Jun 15, 2026	12.79	12.79	12.79	12.79	12.79	-1.77%
Jun 12, 2026	13.02	13.02	13.02	13.02	13.02	0.85%
Jun 11, 2026	12.91	12.91	12.91	12.91	12.91	-0.92%
Jun 10, 2026	13.03	13.03	13.03	13.03	13.03	1.09%
Jun 9, 2026	12.89	12.89	12.89	12.89	12.89	-0.54%
Jun 8, 2026	12.96	12.96	12.96	12.96	12.96	-0.31%
Jun 5, 2026	13.00	13.00	13.00	13.00	13.00	-0.76%
Jun 4, 2026	13.10	13.10	13.10	13.10	13.10	1.16%
Jun 3, 2026	12.95	12.95	12.95	12.95	12.95	0.08%
Jun 2, 2026	12.94	12.94	12.94	12.94	12.94	1.49%
Jun 1, 2026	12.75	12.75	12.75	12.75	12.75	0.52%
May 29, 2026	12.94	12.94	12.94	12.94	12.68	-1.89%
May 28, 2026	13.19	13.19	13.19	13.19	12.93	-0.75%
May 27, 2026	13.29	13.29	13.29	13.29	13.03	-1.92%
May 26, 2026	13.55	13.55	13.55	13.55	13.28	-2.17%
May 22, 2026	13.85	13.85	13.85	13.85	13.58	1.09%
May 21, 2026	13.70	13.70	13.70	13.70	13.43	-0.07%
May 20, 2026	13.71	13.71	13.71	13.71	13.44	-1.37%
May 19, 2026	13.90	13.90	13.90	13.90	13.63	0.95%
May 18, 2026	13.77	13.77	13.77	13.77	13.50	1.03%
May 15, 2026	13.63	13.63	13.63	13.63	13.36	0.22%
May 14, 2026	13.60	13.60	13.60	13.60	13.33	1.79%
May 13, 2026	13.36	13.36	13.36	13.36	13.10	0.68%
May 12, 2026	13.27	13.27	13.27	13.27	13.01	0.76%
May 11, 2026	13.17	13.17	13.17	13.17	12.91	1.62%
May 8, 2026	12.96	12.96	12.96	12.96	12.70	-1.30%
May 7, 2026	13.13	13.13	13.13	13.13	12.87	0.23%
May 6, 2026	13.10	13.10	13.10	13.10	12.84	-2.38%
May 5, 2026	13.42	13.42	13.42	13.42	13.15	-0.30%
May 4, 2026	13.46	13.46	13.46	13.46	13.19	0.98%
May 1, 2026	13.33	13.33	13.33	13.33	13.07	-1.11%
Apr 30, 2026	13.48	13.48	13.48	13.48	13.21	2.35%
Apr 29, 2026	13.17	13.17	13.17	13.17	12.91	0.99%
Apr 28, 2026	13.04	13.04	13.04	13.04	12.78	1.64%