SGX:HSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	2.05	2.07	2.01	2.04	2.04	-0.97%	255,100
Sep 16, 2026	1.98	2.07	1.98	2.06	2.06	4.57%	289,300
Sep 15, 2026	2.03	2.03	1.97	1.97	1.97	-1.01%	252,000
Sep 14, 2026	2.01	2.01	1.98	1.99	1.99	-2.93%	404,000
Sep 11, 2026	2.02	2.05	2.00	2.05	2.05	-	493,600
Sep 10, 2026	2.10	2.10	2.03	2.05	2.05	-2.38%	286,200
Sep 9, 2026	2.12	2.14	2.09	2.10	2.10	-0.94%	463,600
Sep 8, 2026	2.22	2.22	2.11	2.12	2.12	-4.07%	561,000
Sep 7, 2026	2.20	2.23	2.19	2.21	2.21	0.45%	390,900
Sep 4, 2026	2.22	2.22	2.14	2.20	2.20	0.46%	814,200
Sep 3, 2026	2.22	2.23	2.18	2.19	2.19	-0.90%	257,000
Sep 2, 2026	2.21	2.22	2.17	2.21	2.21	-1.34%	612,700
Sep 1, 2026	2.28	2.28	2.23	2.24	2.24	-1.75%	905,900
Aug 31, 2026	2.25	2.31	2.21	2.28	2.28	0.44%	446,200
Aug 28, 2026	2.31	2.35	2.27	2.27	2.27	-1.73%	678,300
Aug 27, 2026	2.31	2.34	2.29	2.31	2.31	2.67%	806,800
Aug 26, 2026	2.22	2.31	2.21	2.25	2.25	2.27%	1,191,000
Aug 25, 2026	2.18	2.21	2.14	2.20	2.20	1.38%	471,200
Aug 24, 2026	2.34	2.34	2.15	2.17	2.17	-7.66%	495,900
Aug 21, 2026	2.33	2.39	2.33	2.35	2.35	0.86%	157,800
Aug 20, 2026	2.39	2.41	2.32	2.33	2.33	-1.69%	453,200
Aug 19, 2026	2.40	2.42	2.29	2.37	2.37	-3.66%	384,900
Aug 18, 2026	2.48	2.52	2.41	2.46	2.46	0.41%	316,800
Aug 17, 2026	2.36	2.48	2.36	2.45	2.45	5.60%	606,100
Aug 14, 2026	2.27	2.34	2.25	2.32	2.32	2.65%	639,700
Aug 13, 2026	2.22	2.29	2.21	2.26	2.26	3.20%	590,200
Aug 12, 2026	2.16	2.23	2.15	2.19	2.19	2.34%	678,000
Aug 11, 2026	2.20	2.20	2.13	2.14	2.14	-1.83%	127,300
Aug 7, 2026	2.21	2.21	2.13	2.18	2.18	2.35%	352,400
Aug 6, 2026	2.21	2.21	2.11	2.13	2.13	-3.62%	252,800
Aug 5, 2026	2.17	2.24	2.17	2.21	2.21	2.79%	566,800
Aug 4, 2026	2.02	2.15	2.02	2.15	2.15	6.44%	925,100
Aug 3, 2026	2.08	2.08	2.02	2.02	2.02	-2.42%	457,100
Jul 31, 2026	2.15	2.20	2.07	2.07	2.07	-	495,800
Jul 30, 2026	2.19	2.20	2.04	2.07	2.07	-5.91%	847,500
Jul 29, 2026	2.34	2.34	2.10	2.20	2.20	-6.78%	1,417,900
Jul 28, 2026	2.30	2.42	2.26	2.36	2.36	0.85%	290,200
Jul 27, 2026	2.36	2.36	2.26	2.34	2.34	-0.85%	165,300
Jul 24, 2026	2.31	2.42	2.31	2.36	2.36	2.16%	226,100
Jul 23, 2026	2.43	2.43	2.31	2.31	2.31	-4.94%	415,000
Jul 22, 2026	2.52	2.56	2.39	2.43	2.43	-2.41%	274,800
Jul 21, 2026	2.34	2.52	2.32	2.49	2.49	8.26%	615,800
Jul 20, 2026	2.34	2.36	2.27	2.30	2.30	3.60%	545,400
Jul 17, 2026	2.48	2.48	2.20	2.22	2.22	-10.48%	695,800
Jul 16, 2026	2.50	2.60	2.43	2.48	2.48	-1.98%	374,300
Jul 15, 2026	2.64	2.64	2.50	2.53	2.53	-1.56%	710,400
Jul 14, 2026	2.60	2.62	2.44	2.57	2.57	-0.39%	559,600
Jul 13, 2026	2.62	2.79	2.54	2.58	2.58	-1.53%	409,500
Jul 10, 2026	2.78	2.87	2.60	2.62	2.62	-5.42%	420,400
Jul 9, 2026	2.57	2.80	2.55	2.77	2.77	11.69%	622,100