HMT Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	62.94	62.94	62.94	62.94	-	-	19,858
Mar 17, 2026	60.50	65.41	59.20	62.94	62.94	1.03%	19,758
Mar 16, 2026	59.00	62.66	58.11	62.30	62.30	4.39%	29,324
Mar 13, 2026	56.00	59.90	55.10	59.68	59.68	4.61%	23,281
Mar 12, 2026	58.01	60.00	56.39	57.05	57.05	-3.88%	41,303
Mar 11, 2026	59.65	61.20	59.35	59.35	59.35	-4.99%	35,112
Mar 10, 2026	62.47	64.44	62.47	62.47	62.47	-4.99%	32,876
Mar 9, 2026	67.20	67.20	65.75	65.75	65.75	-5.00%	28,402
Mar 6, 2026	69.30	72.31	68.00	69.21	69.21	-1.56%	103,008
Mar 5, 2026	70.10	70.32	68.10	70.31	70.31	4.97%	95,554
Mar 4, 2026	65.00	67.12	60.74	66.98	66.98	4.77%	155,891
Mar 2, 2026	58.15	63.99	58.15	63.93	63.93	4.89%	179,412
Feb 27, 2026	60.95	60.95	58.55	60.95	60.95	5.00%	31,245
Feb 26, 2026	58.05	58.05	55.31	58.05	58.05	4.99%	136,299
Feb 25, 2026	55.29	55.29	55.29	55.29	55.29	4.99%	18,134
Feb 24, 2026	52.66	52.66	52.66	52.66	52.66	4.98%	6,386
Feb 23, 2026	50.16	50.16	50.16	50.16	50.16	4.98%	10,325
Feb 20, 2026	47.78	47.78	47.78	47.78	47.78	4.99%	4,411
Feb 19, 2026	45.51	45.51	45.51	45.51	45.51	4.98%	10,593
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