HMA Agro Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	22.00	22.34	21.80	21.90	21.90	-0.14%	59,259
Jul 6, 2026	22.59	22.99	21.78	21.93	21.93	-1.22%	151,777
Jul 3, 2026	21.99	22.52	21.99	22.20	22.20	-0.67%	100,836
Jul 2, 2026	22.00	22.75	21.90	22.35	22.35	1.18%	344,626
Jul 1, 2026	21.96	22.50	21.60	22.09	22.09	0.78%	440,558
Jun 30, 2026	21.92	22.01	21.50	21.92	21.92	-	498,575
Jun 29, 2026	21.85	22.34	21.81	21.92	21.92	-0.27%	85,405
Jun 25, 2026	22.00	22.74	21.90	21.98	21.98	-0.86%	682,235
Jun 24, 2026	21.92	22.50	21.32	22.17	22.17	2.35%	1,501,363
Jun 23, 2026	21.78	22.09	21.45	21.66	21.66	-1.68%	2,115,534
Jun 22, 2026	22.72	22.84	21.73	22.03	22.03	-1.08%	3,258,361
Jun 19, 2026	22.88	22.88	22.20	22.27	22.27	-0.85%	288,017
Jun 18, 2026	23.09	23.09	22.36	22.46	22.46	-2.01%	442,825
Jun 17, 2026	22.73	23.12	22.73	22.92	22.92	-	127,213
Jun 16, 2026	23.04	23.04	22.50	22.92	22.92	-0.26%	232,830
Jun 15, 2026	23.61	23.61	22.79	22.98	22.98	1.59%	223,131
Jun 12, 2026	21.90	22.81	21.90	22.62	22.62	2.68%	160,423
Jun 11, 2026	22.47	22.95	21.90	22.03	22.03	-2.95%	170,348
Jun 10, 2026	23.14	23.54	22.62	22.70	22.70	-2.49%	377,440
Jun 9, 2026	23.31	23.81	22.90	23.28	23.28	-0.09%	122,195
Jun 8, 2026	23.01	23.67	23.00	23.30	23.30	-1.23%	81,280
Jun 5, 2026	23.00	23.90	23.00	23.59	23.59	2.30%	215,812
Jun 4, 2026	23.01	23.54	22.84	23.06	23.06	-2.04%	519,048
Jun 3, 2026	23.80	24.07	23.40	23.54	23.54	-1.22%	154,318
Jun 2, 2026	23.07	24.95	22.91	23.83	23.83	3.29%	2,550,226
Jun 1, 2026	23.89	23.89	22.90	23.07	23.07	-0.77%	132,440
May 29, 2026	23.75	24.00	23.20	23.25	23.25	-1.32%	1,303,481
May 27, 2026	23.50	23.86	23.40	23.56	23.56	0.17%	205,233
May 26, 2026	23.00	24.00	23.00	23.52	23.52	-4.55%	701,323
May 25, 2026	24.62	24.90	24.00	24.64	24.64	1.11%	283,275
May 22, 2026	24.65	24.65	24.09	24.37	24.37	0.41%	180,234
May 21, 2026	24.55	24.55	24.04	24.27	24.27	1.08%	101,827
May 20, 2026	24.13	24.30	23.87	24.01	24.01	-0.50%	154,142
May 19, 2026	23.32	24.27	23.32	24.13	24.13	3.47%	181,337
May 18, 2026	24.01	24.04	23.26	23.32	23.32	-3.28%	168,926
May 15, 2026	24.25	24.27	23.96	24.11	24.11	0.12%	129,935
May 14, 2026	23.94	24.48	23.63	24.08	24.08	0.08%	183,507
May 13, 2026	23.78	24.20	23.75	24.06	24.06	0.71%	142,701
May 12, 2026	24.23	24.35	23.80	23.89	23.89	-1.44%	315,010
May 11, 2026	24.50	24.56	24.05	24.24	24.24	-1.34%	228,183
May 8, 2026	24.87	24.87	24.33	24.57	24.57	-0.32%	165,852
May 7, 2026	24.66	25.68	24.26	24.65	24.65	0.45%	1,346,927
May 6, 2026	24.28	24.69	24.14	24.54	24.54	1.40%	291,898
May 5, 2026	24.40	24.40	23.86	24.20	24.20	-0.12%	268,770
May 4, 2026	24.40	24.80	24.02	24.23	24.23	-0.41%	174,990
Apr 30, 2026	24.30	24.51	23.80	24.33	24.33	0.62%	390,689
Apr 29, 2026	24.28	24.83	24.00	24.18	24.18	-0.90%	318,665
Apr 28, 2026	24.42	24.79	24.31	24.40	24.40	-0.08%	185,942
Apr 27, 2026	23.77	24.59	23.77	24.42	24.42	2.18%	344,748
Apr 24, 2026	24.92	25.02	23.71	23.90	23.90	-3.04%	316,105