HMFAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	20.00	20.00	17.46	19.11	19.11	-2.82%	10,449
Nov 6, 2026	18.90	19.67	18.90	19.66	19.66	-3.10%	3,300
Nov 5, 2026	21.00	21.00	18.90	20.29	20.29	-5.62%	12,432
Nov 4, 2026	18.78	22.40	18.74	21.50	21.50	17.07%	8,010
Nov 3, 2026	18.37	18.37	18.37	18.37	18.37	-2.26%	600
Nov 2, 2026	18.79	18.79	18.79	18.79	18.79	-0.05%	388
Oct 30, 2026	18.80	18.80	18.80	18.80	18.80	1.16%	250
Oct 29, 2026	18.59	18.59	18.59	18.59	18.59	2.40%	1,448
Oct 28, 2026	18.15	18.15	18.15	18.15	18.15	-0.55%	473
Oct 27, 2026	18.25	18.25	18.25	18.25	18.25	-6.41%	455
Oct 26, 2026	19.50	19.50	19.50	19.50	19.50	2.09%	1,400
Oct 20, 2026	18.90	19.10	18.90	19.10	19.10	-0.74%	354
Oct 15, 2026	19.25	19.28	19.20	19.24	19.24	0.53%	3,675
Oct 14, 2026	19.71	19.87	19.09	19.14	19.14	-5.16%	7,239
Oct 13, 2026	19.38	20.18	19.38	20.18	20.18	3.51%	1,128
Oct 12, 2026	19.50	19.50	19.50	19.50	19.50	1.30%	501
Oct 9, 2026	18.50	19.25	18.40	19.25	19.25	2.07%	4,139
Oct 8, 2026	18.86	18.86	18.86	18.86	18.86	-0.74%	2,240
Oct 6, 2026	19.12	19.20	19.00	19.00	19.00	-7.54%	2,700
Oct 5, 2026	20.58	20.58	20.55	20.55	20.55	7.59%	3,455
Oct 2, 2026	19.48	19.48	19.10	19.10	19.10	-2.40%	2,285
Oct 1, 2026	19.70	19.70	19.43	19.57	19.57	-1.24%	2,057
Sep 30, 2026	19.63	20.00	19.63	19.82	19.82	0.54%	2,181
Sep 29, 2026	19.60	19.71	19.60	19.71	19.71	-4.94%	2,870
Sep 23, 2026	19.72	20.74	19.72	20.74	20.73	7.82%	2,650
Sep 22, 2026	19.43	19.43	19.23	19.23	19.23	-0.81%	1,100
Sep 21, 2026	18.50	19.72	18.50	19.39	19.39	5.89%	1,280
Sep 18, 2026	18.51	18.51	18.29	18.31	18.31	1.44%	1,612
Sep 17, 2026	17.63	18.05	17.63	18.05	18.05	3.31%	1,100
Sep 16, 2026	17.75	17.75	17.47	17.47	17.47	0.91%	1,250
Sep 15, 2026	17.00	17.52	17.00	17.31	17.31	-4.08%	1,014
Sep 14, 2026	18.05	18.05	18.05	18.05	18.05	-1.53%	800
Sep 11, 2026	18.33	18.33	18.33	18.33	18.33	-6.87%	105
Sep 8, 2026	19.81	19.81	19.57	19.68	19.68	-0.11%	1,949
Sep 4, 2026	19.00	19.70	19.00	19.70	19.70	5.65%	908
Sep 3, 2026	18.65	18.65	18.65	18.65	18.65	1.25%	100
Sep 2, 2026	18.39	18.42	17.52	18.42	18.42	-0.43%	900
Sep 1, 2026	18.66	18.82	18.43	18.50	18.50	4.89%	6,611
Aug 31, 2026	17.08	17.64	17.08	17.64	17.64	4.24%	4,728
Aug 28, 2026	16.92	16.92	16.92	16.92	16.92	2.51%	1,045
Aug 27, 2026	16.81	16.92	16.51	16.51	16.51	0.50%	2,800
Aug 26, 2026	16.46	16.46	16.42	16.42	16.42	-1.95%	4,501
Aug 25, 2026	16.92	16.92	16.75	16.75	16.75	-	1,015
Aug 24, 2026	16.75	16.75	16.75	16.75	16.75	0.84%	105
Aug 21, 2026	15.76	16.61	15.76	16.61	16.61	2.85%	2,400
Aug 20, 2026	16.15	16.15	16.15	16.15	16.15	-0.98%	500
Aug 17, 2026	16.31	16.31	16.31	16.31	16.31	1.89%	1,500
Aug 13, 2026	15.93	16.01	15.90	16.01	16.01	-3.10%	2,161
Aug 12, 2026	16.52	16.52	16.52	16.52	16.52	-2.82%	1,551
Aug 11, 2026	16.85	17.11	16.82	17.00	17.00	6.25%	5,025