SGX:HSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	2.85	3.01	2.82	2.93	2.93	5.02%	946,400
Jun 29, 2026	2.64	2.81	2.64	2.79	2.79	4.89%	788,800
Jun 26, 2026	2.79	2.79	2.62	2.66	2.66	-6.34%	1,650,300
Jun 25, 2026	2.80	2.92	2.78	2.84	2.84	1.07%	1,747,200
Jun 24, 2026	2.59	2.85	2.59	2.81	2.81	9.77%	1,532,300
Jun 23, 2026	2.50	2.77	2.50	2.56	2.56	-1.54%	1,315,100
Jun 22, 2026	2.55	2.71	2.55	2.60	2.60	3.17%	2,030,300
Jun 19, 2026	2.51	2.52	2.50	2.52	2.52	0.40%	40,000
Jun 18, 2026	2.50	2.60	2.43	2.51	2.51	1.21%	1,210,500
Jun 17, 2026	2.38	2.50	2.38	2.48	2.48	-0.80%	1,151,400
Jun 16, 2026	2.62	2.62	2.41	2.50	2.50	-	1,071,000
Jun 15, 2026	2.42	2.51	2.41	2.50	2.50	4.60%	552,700
Jun 12, 2026	2.45	2.51	2.34	2.39	2.39	0.42%	684,800
Jun 11, 2026	2.36	2.41	2.32	2.38	2.38	0.42%	1,846,400
Jun 10, 2026	2.44	2.55	2.33	2.37	2.37	-3.27%	862,200
Jun 9, 2026	2.39	2.52	2.38	2.45	2.45	2.51%	1,181,200
Jun 8, 2026	2.50	2.50	2.36	2.39	2.39	-4.40%	645,000
Jun 5, 2026	2.67	2.67	2.47	2.50	2.50	-6.37%	265,600
Jun 4, 2026	2.72	2.76	2.63	2.67	2.67	-1.84%	1,416,800
Jun 3, 2026	2.75	2.79	2.69	2.72	2.72	1.87%	988,700
Jun 2, 2026	2.66	2.71	2.59	2.67	2.67	0.38%	866,100
May 29, 2026	2.95	2.95	2.64	2.66	2.66	-7.96%	921,700
May 28, 2026	2.72	3.01	2.72	2.89	2.89	6.25%	826,000
May 26, 2026	2.78	2.97	2.72	2.72	2.72	-1.45%	757,900
May 25, 2026	2.64	2.77	2.64	2.76	2.76	6.15%	254,500
May 22, 2026	2.49	2.61	2.41	2.60	2.60	7.00%	560,500
May 21, 2026	2.49	2.57	2.41	2.43	2.43	-0.82%	1,052,800
May 20, 2026	2.24	2.52	2.24	2.45	2.45	9.37%	1,686,700
May 19, 2026	2.25	2.26	2.14	2.24	2.24	-0.44%	350,800
May 18, 2026	2.30	2.37	2.22	2.25	2.25	-3.02%	1,045,500
May 15, 2026	2.44	2.49	2.32	2.32	2.32	-0.85%	1,334,600
May 14, 2026	2.46	2.46	2.33	2.34	2.34	-4.10%	737,000
May 13, 2026	2.38	2.44	2.35	2.44	2.44	-2.01%	603,200
May 12, 2026	2.50	2.51	2.39	2.49	2.49	-	618,300
May 11, 2026	2.38	2.51	2.38	2.49	2.49	4.62%	853,800
May 8, 2026	2.42	2.42	2.35	2.38	2.38	-4.42%	444,800
May 7, 2026	2.43	2.55	2.41	2.49	2.49	1.63%	521,300
May 6, 2026	2.31	2.56	2.31	2.45	2.45	6.06%	1,240,900
May 5, 2026	2.32	2.32	2.29	2.31	2.31	-1.70%	231,500
May 4, 2026	2.33	2.42	2.33	2.35	2.35	0.86%	460,900
Apr 30, 2026	2.26	2.33	2.17	2.33	2.33	8.37%	827,700
Apr 29, 2026	2.11	2.15	2.10	2.15	2.15	-	170,600
Apr 28, 2026	2.19	2.23	2.13	2.15	2.15	-2.27%	665,600
Apr 27, 2026	2.13	2.28	2.13	2.20	2.20	4.27%	979,000
Apr 24, 2026	1.90	2.12	1.90	2.11	2.11	11.05%	844,600
Apr 23, 2026	1.93	1.96	1.89	1.90	1.90	-1.55%	193,600
Apr 22, 2026	1.95	1.95	1.91	1.93	1.93	-1.03%	609,500
Apr 21, 2026	1.96	1.96	1.93	1.95	1.95	-	236,100
Apr 20, 2026	1.96	1.97	1.92	1.95	1.95	1.56%	459,900
Apr 17, 2026	1.99	1.99	1.91	1.92	1.92	-1.03%	73,000