HMT Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	42.80	43.40	41.16	42.06	42.06	-0.17%	12,683
Jan 22, 2026	42.80	43.45	41.93	42.13	42.13	-0.21%	6,374
Jan 21, 2026	43.10	43.98	42.00	42.22	42.22	-2.04%	11,625
Jan 20, 2026	44.50	44.50	43.00	43.10	43.10	-3.49%	12,600
Jan 19, 2026	45.98	46.00	44.20	44.66	44.66	-2.81%	7,079
Jan 16, 2026	46.50	47.50	44.00	45.95	45.95	1.17%	59,397
Jan 14, 2026	46.25	46.25	45.00	45.42	45.42	-1.35%	6,724
Jan 13, 2026	46.80	46.80	45.44	46.04	46.04	0.99%	9,793
Jan 12, 2026	46.00	46.06	45.50	45.59	45.59	-1.04%	6,853
Jan 9, 2026	46.85	47.20	45.50	46.07	46.07	-1.79%	8,995
Jan 8, 2026	48.20	48.20	45.71	46.91	46.91	-1.92%	11,967
Jan 7, 2026	49.00	49.00	47.50	47.83	47.83	-0.58%	5,063
Jan 6, 2026	48.00	48.50	47.00	48.11	48.11	2.06%	14,876
Jan 5, 2026	48.00	48.24	46.90	47.14	47.14	-0.11%	11,547
Jan 2, 2026	47.00	47.50	46.00	47.19	47.19	-0.30%	17,413
Jan 1, 2026	46.00	47.80	46.00	47.33	47.33	0.62%	5,139
Dec 31, 2025	47.50	47.50	46.76	47.04	47.04	-0.97%	11,803
Dec 30, 2025	48.00	48.00	46.80	47.50	47.50	-1.23%	10,354
Dec 29, 2025	46.90	48.50	46.90	48.09	48.09	0.84%	8,429
Dec 26, 2025	48.40	48.40	46.90	47.69	47.69	-0.67%	7,033
Dec 24, 2025	49.00	49.00	46.55	48.01	48.01	-1.52%	16,411
Dec 23, 2025	48.11	49.49	47.50	48.75	48.75	1.37%	5,640
Dec 22, 2025	47.01	49.00	47.01	48.09	48.09	0.97%	14,406
Dec 19, 2025	47.69	47.69	46.25	47.63	47.63	-0.13%	3,827
Dec 18, 2025	49.00	49.00	46.56	47.69	47.69	-1.20%	5,176
Dec 17, 2025	48.00	48.70	47.00	48.27	48.27	-0.06%	2,560
Dec 16, 2025	48.31	48.31	47.25	48.30	48.30	-0.02%	3,695
Dec 15, 2025	50.00	50.00	48.00	48.31	48.31	-0.12%	5,144
Dec 12, 2025	47.00	48.95	46.50	48.37	48.37	3.09%	6,633
Dec 11, 2025	46.00	47.50	46.00	46.92	46.92	2.42%	2,406
Dec 10, 2025	46.28	46.70	45.50	45.81	45.81	-0.72%	3,416
Dec 9, 2025	45.30	46.80	44.50	46.14	46.14	1.47%	18,487
Dec 8, 2025	47.03	47.95	45.00	45.47	45.47	-3.32%	15,788
Dec 5, 2025	49.40	49.40	46.80	47.03	47.03	-2.87%	8,900
Dec 4, 2025	49.80	49.80	47.65	48.42	48.42	-1.98%	18,979
Dec 3, 2025	50.00	51.80	48.56	49.40	49.40	-3.00%	10,007
Dec 2, 2025	53.10	53.10	50.70	50.93	50.93	-4.09%	9,145
Dec 1, 2025	51.72	53.75	51.72	53.10	53.10	-1.21%	3,990
Nov 28, 2025	51.27	54.85	51.27	53.75	53.75	2.73%	9,709
Nov 27, 2025	50.20	53.03	50.20	52.32	52.32	3.58%	7,420
Nov 26, 2025	49.89	52.00	49.10	50.51	50.51	1.24%	8,611
Nov 25, 2025	49.20	50.80	49.00	49.89	49.89	-0.66%	8,892
Nov 24, 2025	49.16	51.40	49.16	50.22	50.22	-1.06%	4,150
Nov 21, 2025	52.00	52.00	50.11	50.76	50.76	-0.57%	7,140
Nov 20, 2025	51.34	52.00	50.02	51.05	51.05	-0.56%	7,318
Nov 19, 2025	52.95	52.95	50.50	51.34	51.34	-2.13%	12,331
Nov 18, 2025	56.00	56.00	51.92	52.46	52.46	-4.02%	25,273
Nov 17, 2025	54.00	55.80	54.00	54.66	54.66	-1.19%	3,435
Nov 14, 2025	55.50	55.50	54.01	55.32	55.32	-0.02%	4,478
Nov 13, 2025	55.00	55.86	54.55	55.33	55.33	-0.95%	5,781