TSX:HMM.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	18.45	18.58	17.89	18.22	18.22	-1.25%	7,028
May 29, 2026	18.09	18.50	17.98	18.45	18.45	1.54%	14,044
May 28, 2026	18.24	18.33	17.45	18.17	18.17	-0.38%	11,637
May 27, 2026	18.48	18.48	17.36	18.24	18.24	-1.25%	22,379
May 26, 2026	17.91	18.47	17.66	18.47	18.47	3.47%	27,742
May 25, 2026	17.50	17.88	17.40	17.85	17.85	2.00%	26,667
May 22, 2026	17.70	17.74	17.22	17.50	17.50	-1.41%	17,421
May 21, 2026	16.10	17.75	16.10	17.75	17.75	4.72%	38,879
May 20, 2026	16.83	16.95	16.46	16.95	16.95	0.74%	11,268
May 19, 2026	16.80	17.12	16.50	16.83	16.83	-1.72%	26,330
May 15, 2026	16.80	17.30	16.56	17.12	17.12	-0.23%	23,544
May 14, 2026	16.63	17.20	16.63	17.16	17.16	3.19%	59,448
May 13, 2026	15.74	16.65	15.41	16.63	16.63	7.36%	63,267
May 12, 2026	15.65	15.65	15.09	15.49	15.49	-1.02%	10,661
May 11, 2026	15.70	16.10	15.59	15.65	15.65	-2.13%	27,327
May 8, 2026	16.35	16.35	15.58	15.99	15.99	-2.02%	28,466
May 7, 2026	16.21	16.88	16.01	16.32	16.32	0.74%	38,344
May 6, 2026	15.89	16.44	15.58	16.20	16.20	4.65%	87,789
May 5, 2026	14.51	15.57	14.35	15.48	15.48	8.94%	177,223
May 4, 2026	13.37	14.74	13.36	14.21	14.21	7.65%	92,185
May 1, 2026	12.99	13.30	12.95	13.20	13.20	1.77%	36,123
Apr 30, 2026	13.10	13.10	12.81	12.97	12.97	-0.23%	49,410
Apr 29, 2026	11.80	13.30	11.75	13.00	13.00	18.72%	58,925
Apr 28, 2026	11.04	11.20	10.56	10.95	10.95	0.18%	15,064
Apr 27, 2026	10.56	11.10	10.55	10.93	10.93	8.00%	28,751
Apr 24, 2026	10.25	10.28	10.10	10.12	10.12	-1.17%	4,613
Apr 23, 2026	10.24	10.25	10.10	10.24	10.24	1.29%	3,503
Apr 22, 2026	10.16	10.29	10.11	10.11	10.11	-1.37%	1,614
Apr 21, 2026	10.11	10.30	10.09	10.25	10.25	0.39%	13,335
Apr 20, 2026	10.18	10.29	10.18	10.21	10.21	-0.20%	1,487
Apr 17, 2026	10.26	10.56	10.20	10.23	10.23	-1.06%	14,016
Apr 16, 2026	10.29	10.35	10.28	10.34	10.34	-0.10%	3,411
Apr 15, 2026	10.44	10.52	10.28	10.35	10.35	-3.09%	36,121
Apr 14, 2026	10.72	10.99	10.68	10.68	10.68	0.28%	12,985
Apr 13, 2026	10.58	10.70	10.53	10.65	10.65	0.47%	1,114
Apr 10, 2026	10.51	10.75	10.41	10.60	10.60	-1.40%	1,825
Apr 9, 2026	10.80	10.86	10.75	10.75	10.75	-0.28%	7,380
Apr 8, 2026	10.80	10.80	10.50	10.78	10.78	-0.55%	12,459
Apr 7, 2026	10.85	10.90	10.69	10.84	10.84	1.88%	3,876
Apr 6, 2026	10.55	11.51	10.24	10.64	10.64	1.53%	30,364
Apr 2, 2026	10.10	10.52	10.10	10.48	10.48	2.75%	6,369
Apr 1, 2026	10.20	10.20	10.19	10.20	10.20	0.10%	1,913
Mar 31, 2026	10.25	10.25	10.15	10.19	10.19	0.30%	1,253
Mar 30, 2026	10.31	10.31	10.15	10.16	10.16	-1.17%	889
Mar 27, 2026	10.14	10.30	10.12	10.28	10.28	1.28%	7,580
Mar 26, 2026	10.23	10.27	10.15	10.15	10.15	-1.46%	802
Mar 25, 2026	10.37	10.37	10.06	10.30	10.30	-0.29%	5,199
Mar 24, 2026	10.24	10.41	10.19	10.33	10.33	-0.58%	9,523
Mar 23, 2026	10.25	10.39	10.25	10.39	10.39	1.27%	8,044
Mar 20, 2026	10.41	10.59	10.19	10.26	10.26	-2.84%	14,805