HLMAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	48.27	49.70	48.05	49.37	49.37	-1.30%	2,674
Aug 27, 2026	50.75	50.75	48.52	50.02	50.02	1.09%	5,444
Aug 26, 2026	50.94	50.94	46.86	49.49	49.49	0.65%	3,314
Aug 25, 2026	47.93	49.16	46.86	49.16	49.16	3.05%	55,815
Aug 24, 2026	47.64	48.84	47.64	47.71	47.71	-2.00%	5,762
Aug 21, 2026	48.41	48.68	47.64	48.68	48.68	4.02%	2,668
Aug 20, 2026	47.80	47.80	46.80	46.80	46.80	-0.48%	1,803
Aug 19, 2026	48.18	48.18	47.00	47.03	47.03	-3.47%	6,234
Aug 18, 2026	48.69	48.80	46.30	48.72	48.72	-2.98%	4,075
Aug 17, 2026	50.24	50.27	48.74	50.21	50.21	0.26%	4,245
Aug 14, 2026	48.93	50.42	48.71	50.08	50.08	1.43%	7,671
Aug 13, 2026	49.47	50.99	49.06	49.37	49.37	-1.30%	3,982
Aug 12, 2026	50.26	50.26	50.02	50.02	50.02	2.46%	1,552
Aug 11, 2026	49.28	50.96	48.82	48.82	48.82	0.97%	2,288
Aug 10, 2026	49.47	50.84	48.35	48.35	48.35	-7.10%	6,447
Aug 7, 2026	50.67	52.12	50.67	52.04	52.04	1.88%	1,279
Aug 6, 2026	49.05	51.16	49.05	51.08	51.08	2.10%	2,284
Aug 5, 2026	49.91	51.41	48.79	50.03	50.03	0.18%	14,155
Aug 4, 2026	48.99	50.72	48.89	49.94	49.94	7.17%	3,380
Aug 3, 2026	46.14	48.05	46.14	46.60	46.60	-0.26%	4,067
Jul 31, 2026	46.91	48.09	46.65	46.72	46.72	-0.93%	3,021
Jul 30, 2026	46.40	48.70	46.40	47.15	47.15	4.11%	2,830
Jul 29, 2026	44.78	46.43	44.18	45.29	45.29	-4.64%	5,510
Jul 28, 2026	45.44	47.50	45.44	47.50	47.50	0.87%	2,436
Jul 27, 2026	48.12	48.26	46.45	47.09	47.09	-3.68%	16,833
Jul 24, 2026	49.17	49.17	48.25	48.89	48.89	-1.36%	4,136
Jul 23, 2026	47.16	49.56	47.16	49.56	49.56	1.51%	4,182
Jul 22, 2026	46.99	48.83	46.99	48.83	48.83	2.52%	1,100
Jul 21, 2026	46.50	48.08	46.50	47.63	47.63	1.05%	20,636
Jul 20, 2026	47.16	48.36	47.12	47.13	47.13	-4.90%	2,953
Jul 17, 2026	49.32	49.56	47.78	49.56	49.56	-0.04%	4,290
Jul 16, 2026	47.86	49.68	47.86	49.58	49.58	4.32%	21,037