SGX:HSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	2.62	2.62	2.56	2.60	-	-0.38%	83,200
Jan 16, 2026	2.57	2.63	2.57	2.61	2.61	2.35%	1,172,600
Jan 15, 2026	2.50	2.58	2.48	2.55	2.55	2.00%	714,500
Jan 14, 2026	2.47	2.52	2.46	2.50	2.50	-	1,233,600
Jan 13, 2026	2.52	2.53	2.42	2.50	2.50	0.81%	952,100
Jan 12, 2026	2.51	2.51	2.43	2.48	2.48	0.81%	1,025,300
Jan 9, 2026	2.46	2.52	2.44	2.46	2.46	-0.40%	1,169,100
Jan 8, 2026	2.46	2.54	2.46	2.47	2.47	0.41%	1,388,200
Jan 7, 2026	2.50	2.50	2.43	2.46	2.46	-1.20%	1,523,300
Jan 6, 2026	2.58	2.59	2.48	2.49	2.49	-2.35%	1,265,200
Jan 5, 2026	2.51	2.58	2.49	2.55	2.55	3.24%	1,212,800
Jan 2, 2026	2.46	2.48	2.35	2.47	2.47	5.11%	910,300
Dec 31, 2025	2.42	2.42	2.35	2.35	2.35	-0.84%	409,500
Dec 30, 2025	2.38	2.41	2.33	2.37	2.37	3.04%	1,052,200
Dec 29, 2025	2.38	2.42	2.30	2.30	2.30	-3.36%	771,400
Dec 26, 2025	2.36	2.38	2.35	2.38	2.38	1.71%	58,800
Dec 24, 2025	2.34	2.39	2.33	2.34	2.34	2.18%	729,200
Dec 23, 2025	2.37	2.37	2.27	2.29	2.29	-	1,293,800
Dec 22, 2025	2.22	2.33	2.22	2.29	2.29	6.02%	1,169,700
Dec 19, 2025	2.18	2.19	2.16	2.16	2.16	0.47%	895,900
Dec 18, 2025	2.16	2.17	2.13	2.15	2.15	-0.46%	1,118,900
Dec 17, 2025	2.11	2.16	2.10	2.16	2.16	2.37%	827,100
Dec 16, 2025	2.14	2.15	2.06	2.11	2.11	-1.40%	266,800
Dec 15, 2025	2.24	2.25	2.14	2.14	2.14	-4.46%	370,700
Dec 12, 2025	2.25	2.26	2.18	2.24	2.24	-	1,050,200
Dec 11, 2025	2.30	2.31	2.22	2.24	2.24	-2.61%	829,000
Dec 10, 2025	2.28	2.30	2.25	2.30	2.30	-0.43%	800,800
Dec 9, 2025	2.39	2.39	2.28	2.31	2.31	-3.35%	987,200
Dec 8, 2025	2.36	2.42	2.36	2.39	2.39	2.14%	834,500
Dec 5, 2025	2.29	2.35	2.29	2.34	2.34	1.30%	736,400
Dec 4, 2025	2.26	2.33	2.22	2.31	2.31	3.12%	793,300
Dec 3, 2025	2.30	2.30	2.23	2.24	2.24	-3.03%	372,500
Dec 2, 2025	2.35	2.35	2.28	2.31	2.31	0.43%	522,700
Dec 1, 2025	2.28	2.32	2.26	2.30	2.30	0.44%	511,500
Nov 28, 2025	2.28	2.31	2.28	2.29	2.29	-	645,600
Nov 27, 2025	2.35	2.38	2.27	2.29	2.29	-0.87%	794,100
Nov 26, 2025	2.27	2.33	2.24	2.31	2.31	1.76%	1,206,800
Nov 25, 2025	2.28	2.35	2.25	2.27	2.27	-0.44%	1,156,500
Nov 24, 2025	2.32	2.32	2.15	2.28	2.28	-1.72%	1,321,800
Nov 21, 2025	2.40	2.41	2.30	2.32	2.32	-4.92%	1,121,300
Nov 20, 2025	2.48	2.53	2.44	2.44	2.44	-0.81%	460,500
Nov 19, 2025	2.46	2.48	2.40	2.46	2.46	-0.81%	827,200
Nov 18, 2025	2.44	2.53	2.43	2.48	2.48	1.22%	820,800
Nov 17, 2025	2.48	2.52	2.44	2.45	2.45	-1.21%	829,900
Nov 14, 2025	2.52	2.57	2.46	2.48	2.48	-1.20%	1,064,600
Nov 13, 2025	2.48	2.52	2.42	2.51	2.51	2.03%	1,201,800
Nov 12, 2025	2.42	2.47	2.38	2.46	2.46	1.65%	1,041,600
Nov 11, 2025	2.52	2.52	2.41	2.42	2.42	-2.81%	788,100
Nov 10, 2025	2.56	2.56	2.44	2.49	2.49	-1.58%	1,515,300
Nov 7, 2025	2.57	2.60	2.50	2.53	2.53	-2.32%	711,300