HLMAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.80	50.24	48.22	48.22	48.22	-4.29%	1,803
Mar 26, 2026	50.00	50.38	50.00	50.38	50.38	-2.02%	1,946
Mar 25, 2026	51.81	52.54	51.00	51.42	51.42	0.84%	8,587
Mar 24, 2026	50.66	51.18	49.92	50.99	50.99	3.39%	1,327
Mar 23, 2026	49.76	51.92	49.32	49.32	49.32	3.16%	5,664
Mar 20, 2026	50.61	50.61	47.81	47.81	47.81	-5.61%	2,173
Mar 19, 2026	50.00	50.65	49.56	50.65	50.65	1.29%	2,897
Mar 18, 2026	50.00	50.00	50.00	50.00	50.00	-2.94%	637
Mar 17, 2026	51.77	51.77	50.78	51.52	51.52	-2.00%	7,062
Mar 16, 2026	52.58	52.58	50.74	52.57	52.57	0.94%	3,843
Mar 13, 2026	52.56	52.56	50.80	52.08	52.08	-3.39%	2,068
Mar 12, 2026	52.10	53.91	52.10	53.91	53.91	6.88%	1,451
Mar 11, 2026	49.56	53.66	49.56	50.44	50.44	-5.83%	5,040
Mar 10, 2026	52.13	53.62	51.34	53.56	53.56	2.72%	11,867
Mar 9, 2026	50.75	52.14	49.67	52.14	52.14	-1.07%	5,239
Mar 6, 2026	52.00	52.98	51.24	52.70	52.70	-3.53%	2,237
Mar 5, 2026	52.06	54.63	51.90	54.63	54.63	-0.49%	2,188
Mar 4, 2026	53.51	54.92	53.45	54.90	54.90	-0.11%	1,717
Mar 3, 2026	53.61	54.96	52.33	54.96	54.96	-2.24%	2,859
Mar 2, 2026	55.64	56.33	54.76	56.22	56.22	-2.38%	2,547
Feb 27, 2026	54.71	57.60	54.71	57.59	57.59	1.73%	3,994
Feb 26, 2026	56.58	56.67	55.00	56.61	56.61	0.78%	5,265
Feb 25, 2026	55.60	56.19	55.48	56.17	56.17	3.94%	24,390
Feb 24, 2026	54.51	55.64	54.04	54.04	54.04	-0.88%	5,075
Feb 23, 2026	53.11	54.63	52.47	54.52	54.52	4.50%	5,298
Feb 20, 2026	52.24	54.34	52.17	52.17	52.17	-2.72%	2,908
Feb 19, 2026	53.00	53.63	52.26	53.63	53.63	0.26%	6,376
Feb 18, 2026	53.06	54.61	52.59	53.49	53.49	-0.80%	3,779
Feb 17, 2026	53.21	54.08	52.09	53.92	53.92	0.37%	4,765
Feb 13, 2026	53.72	53.72	52.21	53.72	53.72	6.76%	1,599
Feb 12, 2026	51.00	52.29	50.32	50.32	50.32	-0.67%	20,848
Feb 11, 2026	50.30	50.66	49.48	50.66	50.66	0.38%	1,095
Feb 10, 2026	49.16	50.47	49.16	50.47	50.47	1.39%	1,783
Feb 9, 2026	49.67	49.78	48.62	49.78	49.78	4.08%	2,106
Feb 6, 2026	48.36	48.97	47.83	47.83	47.83	1.25%	1,566
Feb 5, 2026	47.92	48.60	47.24	47.24	47.24	-3.63%	1,931
Feb 4, 2026	49.39	49.39	48.38	49.02	49.02	2.62%	5,252
Feb 3, 2026	49.18	49.18	47.77	47.77	47.77	-0.75%	1,979
Feb 2, 2026	48.89	49.50	48.13	48.13	48.13	-2.45%	1,706
Jan 30, 2026	48.72	49.81	47.92	49.34	49.34	1.82%	3,188
Jan 29, 2026	49.39	49.75	48.21	48.46	48.46	-4.23%	2,555
Jan 28, 2026	49.80	50.60	49.69	50.60	50.60	-0.47%	2,909
Jan 27, 2026	49.94	50.84	49.94	50.84	50.84	0.57%	3,230
Jan 26, 2026	50.80	50.80	49.42	50.55	50.55	0.72%	8,272
Jan 23, 2026	49.71	50.19	49.71	50.19	50.19	1.83%	1,007
Jan 22, 2026	49.86	50.74	49.29	49.29	49.29	0.55%	2,825
Jan 21, 2026	49.84	49.84	48.86	49.02	49.02	0.36%	6,607
Jan 20, 2026	48.52	49.27	47.78	48.84	48.84	-0.12%	2,492
Jan 16, 2026	49.84	50.00	48.86	48.90	48.90	-0.71%	2,737
Jan 15, 2026	49.42	49.79	49.25	49.25	49.25	-1.06%	1,379