HLMAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	64.61	64.76	63.96	64.76	64.76	2.10%	1,396
Jun 1, 2026	63.75	64.39	63.43	63.43	63.43	0.63%	2,649
May 29, 2026	63.51	63.51	63.03	63.03	63.03	-0.15%	1,005
May 28, 2026	60.97	63.13	60.87	63.13	63.13	0.20%	3,322
May 27, 2026	61.65	63.00	61.34	63.00	63.00	0.17%	2,594
May 26, 2026	63.08	63.08	62.67	62.89	62.89	0.83%	1,561
May 22, 2026	61.98	62.37	60.05	62.37	62.37	4.51%	8,304
May 21, 2026	60.77	61.53	59.68	59.68	59.68	0.73%	1,346
May 20, 2026	59.81	61.04	59.25	59.25	59.25	-1.04%	2,964
May 19, 2026	59.60	60.07	59.41	59.87	59.87	-1.16%	1,395
May 18, 2026	61.44	61.44	60.49	60.57	60.57	1.14%	278,840
May 15, 2026	60.96	60.96	59.41	59.89	59.89	-6.07%	13,106
May 14, 2026	63.82	64.30	61.91	63.76	63.76	4.22%	3,108
May 13, 2026	62.22	62.84	61.18	61.18	61.18	-1.02%	1,383
May 12, 2026	61.18	62.08	61.18	61.81	61.81	1.01%	3,924
May 11, 2026	62.76	63.72	61.19	61.19	61.19	-0.89%	6,986
May 8, 2026	62.88	62.88	61.44	61.74	61.74	-0.42%	2,096
May 7, 2026	62.93	63.13	62.00	62.00	62.00	-3.32%	4,186
May 6, 2026	62.60	64.13	62.36	64.13	64.13	2.81%	2,705
May 5, 2026	61.31	62.38	60.35	62.38	62.38	-0.19%	2,329
May 4, 2026	62.81	62.81	61.51	62.50	62.50	0.69%	1,402
May 1, 2026	60.84	62.23	60.84	62.07	62.07	1.82%	2,236
Apr 30, 2026	60.25	60.96	60.25	60.96	60.96	-0.26%	19,234
Apr 29, 2026	59.41	61.12	59.26	61.12	61.12	0.68%	1,100
Apr 28, 2026	60.59	60.71	59.41	60.71	60.71	-2.11%	1,489
Apr 27, 2026	61.12	62.02	59.41	62.02	62.02	4.31%	1,123
Apr 24, 2026	60.64	60.82	59.46	59.46	59.46	-2.48%	1,218
Apr 23, 2026	60.71	60.97	59.25	60.97	60.97	0.28%	1,352
Apr 22, 2026	60.72	60.88	59.44	60.80	60.80	2.34%	3,790
Apr 21, 2026	60.05	60.98	59.25	59.41	59.41	-1.83%	4,878
Apr 20, 2026	61.29	62.08	59.55	60.52	60.52	-1.93%	3,544
Apr 17, 2026	62.63	62.79	61.71	61.71	61.71	2.15%	1,935
Apr 16, 2026	60.41	60.41	58.80	60.41	60.41	4.52%	649
Apr 15, 2026	57.64	57.80	57.64	57.80	57.80	1.21%	1,563
Apr 14, 2026	57.20	58.80	57.11	57.11	57.11	4.50%	2,836
Apr 13, 2026	56.79	57.15	54.44	54.65	54.65	-3.94%	5,822
Apr 10, 2026	54.20	56.89	54.20	56.89	56.89	5.33%	909
Apr 9, 2026	55.24	55.38	54.01	54.01	54.01	-2.07%	1,708
Apr 8, 2026	53.78	55.15	53.19	55.15	55.15	7.07%	1,880
Apr 7, 2026	51.27	51.51	49.74	51.51	51.51	-2.88%	2,863
Apr 6, 2026	53.00	53.04	51.65	53.04	53.04	2.77%	2,915
Apr 2, 2026	51.61	51.61	51.61	51.61	51.61	2.79%	1,072
Apr 1, 2026	51.56	52.40	50.21	50.21	50.21	0.48%	2,021
Mar 31, 2026	50.07	51.42	49.97	49.97	49.97	3.29%	3,414
Mar 30, 2026	49.02	50.29	48.38	48.38	48.38	0.33%	1,310
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