HMFAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	11.62	11.70	11.58	11.70	11.68	3.82%	2,602
May 12, 2026	11.38	11.38	11.07	11.27	11.26	-3.05%	2,650
May 11, 2026	11.65	11.86	11.48	11.63	11.61	0.21%	10,456
May 8, 2026	11.65	11.77	11.60	11.60	11.58	-0.34%	8,005
May 7, 2026	12.25	12.28	11.64	11.64	11.62	-3.00%	5,018
May 6, 2026	11.70	12.12	11.66	12.00	11.98	8.53%	20,718
May 5, 2026	11.02	11.24	10.64	11.06	11.04	5.30%	17,445
May 4, 2026	9.87	10.87	9.87	10.50	10.49	7.69%	5,956
May 1, 2026	9.70	9.80	9.70	9.75	9.74	23.57%	1,200
Apr 27, 2026	7.81	7.89	7.81	7.89	7.88	6.62%	800
Apr 24, 2026	7.40	7.40	7.40	7.40	7.39	-1.33%	621
Apr 22, 2026	7.40	7.50	7.40	7.50	7.49	-	1,674
Apr 21, 2026	7.56	7.75	7.33	7.50	7.49	-2.60%	1,715
Apr 20, 2026	7.70	7.70	7.70	7.70	7.69	-24.80%	350