SGX:HSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	1.97	1.97	1.85	1.86	1.86	-5.58%	210,200
Mar 19, 2026	2.00	2.00	1.95	1.97	1.97	-1.99%	475,500
Mar 18, 2026	2.03	2.03	2.00	2.01	2.01	-0.50%	175,500
Mar 17, 2026	2.05	2.07	2.01	2.02	2.02	-1.94%	332,300
Mar 16, 2026	2.02	2.10	2.00	2.06	2.06	1.48%	466,900
Mar 13, 2026	2.07	2.07	2.01	2.03	2.03	-1.46%	70,700
Mar 12, 2026	2.07	2.12	2.04	2.06	2.06	-0.48%	40,900
Mar 11, 2026	2.18	2.20	2.06	2.07	2.07	-0.48%	47,600
Mar 10, 2026	2.03	2.08	2.02	2.08	2.08	4.52%	482,700
Mar 9, 2026	2.02	2.02	1.92	1.99	1.99	-1.49%	954,700
Mar 6, 2026	2.00	2.07	2.00	2.02	2.02	-	379,400
Mar 5, 2026	2.05	2.06	2.01	2.02	2.02	1.00%	278,800
Mar 4, 2026	2.01	2.06	1.99	2.00	2.00	-0.50%	1,275,700
Mar 3, 2026	2.11	2.13	2.00	2.01	2.01	-4.74%	1,178,300
Mar 2, 2026	2.15	2.18	2.10	2.11	2.11	-4.09%	495,900
Feb 27, 2026	2.21	2.22	2.19	2.20	2.20	-	840,000
Feb 26, 2026	2.25	2.25	2.20	2.20	2.20	-2.65%	360,300
Feb 25, 2026	2.28	2.29	2.25	2.26	2.26	0.89%	887,300
Feb 24, 2026	2.30	2.30	2.24	2.24	2.24	-2.61%	391,900
Feb 23, 2026	2.21	2.32	2.21	2.30	2.30	4.07%	569,400
Feb 20, 2026	2.25	2.25	2.21	2.21	2.21	-	672,300
Feb 19, 2026	2.26	2.27	2.21	2.21	2.21	-2.64%	7,100
Feb 16, 2026	2.28	2.28	2.25	2.27	2.27	-0.44%	364,900
Feb 13, 2026	2.26	2.30	2.21	2.28	2.28	0.88%	748,500
Feb 12, 2026	2.27	2.27	2.25	2.26	2.26	0.44%	1,081,300
Feb 11, 2026	2.35	2.35	2.21	2.25	2.25	-3.02%	1,005,300
Feb 10, 2026	2.28	2.33	2.28	2.32	2.32	1.75%	439,600
Feb 9, 2026	2.23	2.32	2.23	2.28	2.28	3.17%	721,600
Feb 6, 2026	2.15	2.25	2.15	2.21	2.21	-	1,445,100
Feb 5, 2026	2.24	2.25	2.15	2.21	2.21	-1.34%	332,700
Feb 4, 2026	2.31	2.31	2.22	2.24	2.24	-2.61%	716,800
Feb 3, 2026	2.38	2.38	2.26	2.30	2.30	-2.13%	453,100
Feb 2, 2026	2.42	2.42	2.31	2.35	2.35	-3.69%	1,240,500
Jan 30, 2026	2.47	2.49	2.43	2.44	2.44	-2.01%	1,048,500
Jan 29, 2026	2.57	2.57	2.46	2.49	2.49	-3.11%	664,000
Jan 28, 2026	2.51	2.57	2.51	2.57	2.57	2.80%	876,100
Jan 27, 2026	2.45	2.50	2.42	2.50	2.50	1.63%	1,252,400
Jan 26, 2026	2.52	2.52	2.44	2.46	2.46	-3.91%	912,100
Jan 23, 2026	2.54	2.56	2.53	2.56	2.56	0.79%	833,700
Jan 22, 2026	2.55	2.60	2.53	2.54	2.54	-0.39%	859,900
Jan 21, 2026	2.43	2.55	2.42	2.55	2.55	3.24%	1,084,600
Jan 20, 2026	2.54	2.54	2.44	2.47	2.47	-2.76%	893,100
Jan 19, 2026	2.61	2.63	2.54	2.54	2.54	-2.68%	459,300
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