HMSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 20, 2026	13.90	13.90	13.90	13.90	-	-
May 19, 2026	13.90	13.90	13.90	13.90	13.90	0.94%
May 18, 2026	13.77	13.77	13.77	13.77	13.77	1.03%
May 15, 2026	13.63	13.63	13.63	13.63	13.63	0.22%
May 14, 2026	13.60	13.60	13.60	13.60	13.60	1.80%
May 13, 2026	13.36	13.36	13.36	13.36	13.36	0.68%
May 12, 2026	13.27	13.27	13.27	13.27	13.27	0.76%
May 11, 2026	13.17	13.17	13.17	13.17	13.17	1.62%
May 8, 2026	12.96	12.96	12.96	12.96	12.96	-1.29%
May 7, 2026	13.13	13.13	13.13	13.13	13.13	0.23%
May 6, 2026	13.10	13.10	13.10	13.10	13.10	-2.38%
May 5, 2026	13.42	13.42	13.42	13.42	13.42	-0.30%
May 4, 2026	13.46	13.46	13.46	13.46	13.46	0.98%
May 1, 2026	13.33	13.33	13.33	13.33	13.33	-1.11%
Apr 30, 2026	13.48	13.48	13.48	13.48	13.48	2.35%
Apr 29, 2026	13.17	13.17	13.17	13.17	13.17	1.00%
Apr 28, 2026	13.04	13.04	13.04	13.04	13.04	1.64%
Apr 27, 2026	12.83	12.83	12.83	12.83	12.83	0.08%
Apr 24, 2026	12.82	12.82	12.82	12.82	12.82	0.16%
Apr 23, 2026	12.80	12.80	12.80	12.80	12.80	0.63%
Apr 22, 2026	12.72	12.72	12.72	12.72	12.72	1.03%
Apr 21, 2026	12.59	12.59	12.59	12.59	12.59	-
Apr 20, 2026	12.59	12.59	12.59	12.59	12.59	-0.24%
Apr 17, 2026	12.62	12.62	12.62	12.62	12.62	-0.63%
Apr 16, 2026	12.70	12.70	12.70	12.70	12.70	0.47%
Apr 15, 2026	12.64	12.64	12.64	12.64	12.64	-0.39%
Apr 14, 2026	12.69	12.69	12.69	12.69	12.69	-0.86%
Apr 13, 2026	12.80	12.80	12.80	12.80	12.80	-1.01%
Apr 10, 2026	12.93	12.93	12.93	12.93	12.93	-0.23%
Apr 9, 2026	12.96	12.96	12.96	12.96	12.96	-0.31%
Apr 8, 2026	13.00	13.00	13.00	13.00	13.00	-1.14%
Apr 7, 2026	13.15	13.15	13.15	13.15	13.15	1.15%
Apr 6, 2026	13.00	13.00	13.00	13.00	13.00	-0.15%
Apr 2, 2026	13.02	13.02	13.02	13.02	13.02	0.62%
Apr 1, 2026	12.94	12.94	12.94	12.94	12.94	-1.75%
Mar 31, 2026	13.17	13.17	13.17	13.17	13.17	-1.27%
Mar 30, 2026	13.34	13.34	13.34	13.34	13.34	-0.67%
Mar 27, 2026	13.43	13.43	13.43	13.43	13.43	-0.22%
Mar 26, 2026	13.46	13.46	13.46	13.46	13.46	0.82%
Mar 25, 2026	13.35	13.35	13.35	13.35	13.35	-
Mar 24, 2026	13.35	13.35	13.35	13.35	13.35	1.14%
Mar 23, 2026	13.20	13.20	13.20	13.20	13.20	1.23%
Mar 20, 2026	13.04	13.04	13.04	13.04	13.04	-0.61%
Mar 19, 2026	13.12	13.12	13.12	13.12	13.12	1.78%
Mar 18, 2026	12.89	12.89	12.89	12.89	12.89	-0.85%
Mar 17, 2026	13.00	13.00	13.00	13.00	13.00	0.54%
Mar 16, 2026	12.93	12.93	12.93	12.93	12.93	-0.08%
Mar 13, 2026	12.94	12.94	12.94	12.94	12.94	0.70%
Mar 12, 2026	12.85	12.85	12.85	12.85	12.85	-0.85%
Mar 11, 2026	12.96	12.96	12.96	12.96	12.96	1.41%