HLMAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	48.65	49.18	47.13	49.14	-	1.95%	284
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
Jul 15, 2026	46.97	48.97	46.97	47.52	47.52	0.05%	3,207
Jul 14, 2026	47.17	47.72	46.98	47.50	47.50	-1.69%	6,630
Jul 13, 2026	46.61	48.51	46.59	48.32	48.32	1.47%	20,270
Jul 10, 2026	47.41	48.16	47.41	47.62	47.62	-3.81%	3,318
Jul 9, 2026	48.32	49.51	48.32	49.51	49.51	5.66%	4,801
Jul 8, 2026	48.92	48.99	47.05	47.05	46.85	-4.19%	100,751
Jul 7, 2026	49.85	50.52	48.90	49.11	48.90	-3.51%	3,612
Jul 6, 2026	50.93	52.52	50.90	50.90	50.68	-4.20%	1,456
Jul 2, 2026	54.13	54.13	51.96	53.13	52.90	1.12%	2,300
Jul 1, 2026	50.79	52.54	50.79	52.54	52.31	3.13%	2,944
Jun 30, 2026	50.47	52.42	49.81	50.94	50.72	-1.97%	5,107
Jun 29, 2026	50.59	51.97	50.22	51.97	51.74	3.41%	2,276
Jun 26, 2026	50.23	51.96	50.23	50.25	50.04	-0.82%	2,047
Jun 25, 2026	51.11	52.69	50.67	50.67	50.45	-0.99%	4,061