HMFAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	16.00	16.00	16.00	16.00	16.00	-2.64%	13,200
Aug 4, 2026	16.00	16.67	15.94	16.46	16.43	0.89%	25,680
Jul 31, 2026	15.12	16.42	15.12	16.31	16.29	8.55%	8,069
Jul 30, 2026	14.83	15.12	14.49	15.03	15.01	4.20%	6,582
Jul 29, 2026	13.35	14.52	13.12	14.42	14.40	15.54%	11,150
Jul 21, 2026	12.48	12.48	12.48	12.48	12.46	3.33%	3,300
Jul 13, 2026	12.08	12.08	12.08	12.08	12.06	5.58%	1,200
Jul 9, 2026	11.44	11.44	11.44	11.44	11.42	-3.12%	300
Jul 6, 2026	11.81	11.81	11.81	11.81	11.79	6.86%	3,100
Jun 30, 2026	10.72	11.05	10.72	11.05	11.04	2.32%	3,373
Jun 29, 2026	10.70	10.80	10.70	10.80	10.79	-0.01%	204
Jun 26, 2026	10.80	10.80	10.80	10.80	10.79	-1.37%	645
Jun 25, 2026	11.23	11.23	10.95	10.95	10.94	-3.18%	350
Jun 24, 2026	11.50	11.50	11.31	11.31	11.30	-3.04%	540
Jun 22, 2026	11.67	11.67	11.67	11.67	11.65	-0.38%	606
Jun 18, 2026	11.57	11.71	11.57	11.71	11.69	-2.78%	445
Jun 17, 2026	11.93	12.05	11.93	12.05	12.03	-2.63%	1,160
Jun 16, 2026	12.08	12.37	12.08	12.37	12.35	-0.64%	43,289
Jun 15, 2026	12.45	12.45	12.45	12.45	12.43	0.05%	1,940
Jun 12, 2026	12.50	12.62	12.44	12.44	12.43	-4.28%	3,200
Jun 10, 2026	12.98	13.00	12.89	13.00	12.98	1.07%	2,136
Jun 9, 2026	11.62	12.92	11.62	12.86	12.85	-8.12%	5,722
Jun 4, 2026	14.08	14.08	14.00	14.00	13.98	-0.43%	1,050
Jun 3, 2026	14.06	14.06	14.06	14.06	14.04	0.40%	701
Jun 2, 2026	13.63	14.00	13.63	14.00	13.99	4.83%	7,322
May 29, 2026	12.90	13.38	12.90	13.36	13.34	2.37%	2,760
May 28, 2026	13.01	13.05	12.67	13.05	13.03	-0.50%	2,650
May 27, 2026	13.00	13.31	13.00	13.12	13.10	0.58%	3,840
May 26, 2026	12.05	13.05	12.05	13.04	13.02	3.08%	7,460
May 22, 2026	12.65	12.65	12.65	12.65	12.63	-0.54%	2,863
May 21, 2026	12.50	12.72	12.50	12.72	12.70	3.83%	3,054
May 20, 2026	12.00	12.32	11.93	12.25	12.23	0.99%	3,752
May 19, 2026	12.58	12.58	12.03	12.13	12.11	-4.53%	2,180
May 18, 2026	12.72	12.81	12.71	12.71	12.69	1.03%	1,336
May 15, 2026	12.22	12.58	12.07	12.58	12.56	0.92%	8,751
May 14, 2026	12.27	12.46	12.27	12.46	12.44	6.50%	5,640