HLMAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	45.47	46.65	45.35	45.89	45.89	2.69%	7,192
Nov 6, 2026	44.67	45.25	43.83	44.69	44.69	1.22%	4,707
Nov 5, 2026	45.31	45.44	43.98	44.15	44.15	-4.25%	2,611
Nov 4, 2026	45.86	47.07	45.86	46.11	46.11	-3.35%	8,819
Nov 3, 2026	46.43	47.71	46.34	47.71	47.71	0.19%	6,090
Nov 2, 2026	47.29	48.07	46.23	47.62	47.62	6.51%	6,524
Oct 30, 2026	44.63	46.37	44.63	44.71	44.71	-1.24%	3,186
Oct 29, 2026	44.86	46.82	44.86	45.27	45.27	-0.32%	2,773
Oct 28, 2026	44.26	46.24	44.25	45.42	45.42	0.77%	3,399
Oct 27, 2026	44.75	45.07	43.03	45.07	45.07	0.32%	8,238
Oct 26, 2026	44.09	45.38	42.56	44.92	44.92	3.27%	19,255
Oct 23, 2026	43.13	43.50	41.62	43.50	43.50	-2.78%	4,633
Oct 22, 2026	44.48	44.75	43.71	44.75	44.75	-1.78%	6,006
Oct 21, 2026	43.96	45.62	43.96	45.56	45.56	1.42%	1,739
Oct 20, 2026	43.68	44.98	43.68	44.92	44.92	1.78%	3,285
Oct 19, 2026	44.05	45.58	43.13	44.14	44.14	-3.32%	3,975
Oct 16, 2026	44.33	45.65	44.19	45.65	45.65	0.66%	1,622
Oct 15, 2026	43.71	45.35	43.71	45.35	45.35	-1.48%	11,221
Oct 14, 2026	45.34	46.34	44.78	46.03	46.03	-0.80%	2,955
Oct 13, 2026	45.02	46.56	44.43	46.40	46.40	2.31%	3,713
Oct 12, 2026	45.57	47.20	45.36	45.36	45.36	0.41%	4,439
Oct 9, 2026	44.65	46.98	44.31	45.17	45.17	-3.19%	10,453
Oct 8, 2026	44.31	46.66	44.26	46.66	46.66	2.39%	5,716
Oct 7, 2026	43.63	46.39	43.63	45.57	45.57	-0.47%	4,519
Oct 6, 2026	45.60	47.57	45.60	45.79	45.79	-2.12%	3,258
Oct 5, 2026	45.11	47.00	45.11	46.78	46.78	0.52%	3,672
Oct 2, 2026	46.61	49.75	45.31	46.54	46.54	3.78%	3,111
Oct 1, 2026	45.30	47.13	44.33	44.84	44.84	-1.51%	3,397
Sep 30, 2026	45.62	47.47	44.42	45.53	45.53	-1.10%	2,375
Sep 29, 2026	45.53	46.04	44.84	46.04	46.04	2.39%	2,932
Sep 28, 2026	45.18	47.08	44.96	44.96	44.96	-0.20%	2,836
Sep 25, 2026	45.37	46.74	45.05	45.05	45.05	-0.71%	3,352
Sep 24, 2026	44.75	47.10	44.75	45.37	45.37	-1.35%	3,678
Sep 23, 2026	47.08	47.08	44.86	45.99	45.99	-3.47%	2,897
Sep 22, 2026	46.86	48.37	46.69	47.65	47.65	-1.47%	2,702
Sep 21, 2026	46.84	48.35	45.33	48.35	48.35	2.37%	8,511
Sep 18, 2026	45.83	47.23	45.76	47.23	47.23	0.14%	2,306
Sep 17, 2026	47.69	47.69	46.05	47.17	47.17	1.42%	2,088
Sep 16, 2026	45.26	46.84	44.30	46.51	46.51	-0.63%	3,922
Sep 15, 2026	45.28	47.72	45.15	46.80	46.80	-1.07%	10,303
Sep 14, 2026	47.03	47.87	46.32	47.31	47.31	-1.01%	2,580
Sep 11, 2026	49.35	49.35	47.79	47.79	47.79	0.11%	12,067
Sep 10, 2026	47.74	49.07	47.74	47.74	47.74	-2.12%	6,575
Sep 9, 2026	48.48	49.74	48.47	48.78	48.78	-3.64%	2,327
Sep 8, 2026	51.04	51.09	48.57	50.62	50.62	3.30%	132,597
Sep 4, 2026	46.46	49.70	46.46	49.00	49.00	-0.27%	2,850
Sep 3, 2026	48.65	49.19	47.13	49.14	49.14	1.95%	2,268
Sep 2, 2026	47.16	48.38	46.69	48.20	48.20	0.61%	2,794
Sep 1, 2026	47.43	47.94	47.43	47.91	47.91	-3.02%	1,789
Aug 31, 2026	49.10	49.53	48.48	49.40	49.40	0.04%	5,242