HMT Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	42.51	44.00	42.51	43.35	43.35	-0.96%	1,855
Feb 17, 2026	42.85	44.20	42.50	43.77	43.77	1.77%	9,563
Feb 16, 2026	44.00	44.00	42.50	43.01	43.01	-1.13%	4,594
Feb 13, 2026	43.00	43.90	42.50	43.50	43.50	0.86%	3,347
Feb 12, 2026	43.20	43.90	43.01	43.13	43.13	-2.16%	3,781
Feb 11, 2026	43.50	44.90	43.50	44.08	44.08	-0.34%	6,671
Feb 10, 2026	43.25	45.00	43.25	44.23	44.23	0.91%	4,844
Feb 9, 2026	44.74	44.74	42.80	43.83	43.83	1.51%	15,439
Feb 6, 2026	43.00	43.69	42.60	43.18	43.18	-0.51%	2,507
Feb 5, 2026	43.75	44.50	43.25	43.40	43.40	-0.64%	6,146
Feb 4, 2026	43.55	44.00	42.20	43.68	43.68	-0.21%	9,702
Feb 3, 2026	44.84	45.00	43.50	43.77	43.77	-0.52%	11,145
Feb 2, 2026	45.90	45.90	43.16	44.00	44.00	-0.43%	4,371
Feb 1, 2026	43.90	45.44	43.00	44.19	44.19	0.78%	7,377
Jan 30, 2026	43.00	43.90	41.60	43.85	43.85	3.37%	11,929
Jan 29, 2026	42.00	43.00	41.50	42.42	42.42	-0.07%	18,350
Jan 28, 2026	42.00	42.70	41.44	42.45	42.45	2.44%	13,256
Jan 27, 2026	42.99	42.99	41.00	41.44	41.44	-1.47%	16,884
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