HMOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	38.08	38.13	37.97	38.12	38.12	-0.03%	89,596
May 9, 2025	38.22	38.24	37.66	38.13	38.13	0.18%	91,167
May 8, 2025	38.13	38.23	37.71	38.06	38.06	-0.13%	47,611
May 7, 2025	37.93	38.17	37.93	38.11	38.11	0.34%	57,997
May 6, 2025	37.96	38.21	37.93	37.98	37.98	-	67,290
May 5, 2025	37.90	38.08	37.90	37.98	37.98	-0.34%	86,284
May 2, 2025	38.04	38.11	37.95	38.11	38.11	-	139,159
May 1, 2025	38.01	38.16	37.90	38.11	38.11	-0.10%	88,864
Apr 30, 2025	38.21	38.21	37.97	38.15	38.15	0.10%	99,966
Apr 29, 2025	37.96	38.12	37.91	38.11	38.11	-0.05%	75,533
Apr 28, 2025	38.16	38.16	37.97	38.13	38.01	0.24%	138,073
Apr 25, 2025	38.21	38.21	37.95	38.04	37.92	-0.13%	85,798
Apr 24, 2025	38.04	38.14	37.94	38.09	37.97	0.34%	190,439
Apr 23, 2025	38.05	38.12	37.41	37.96	37.84	0.69%	123,082
Apr 22, 2025	37.97	37.97	37.49	37.70	37.59	-0.29%	138,041
Apr 21, 2025	38.14	38.14	37.62	37.81	37.70	-0.21%	82,698
Apr 17, 2025	37.89	38.18	37.76	37.89	37.77	0.32%	176,203
Apr 16, 2025	37.84	38.22	37.69	37.77	37.66	-0.37%	167,779
Apr 15, 2025	37.63	37.91	37.63	37.91	37.79	0.34%	158,697
Apr 14, 2025	37.80	37.85	37.60	37.78	37.67	0.64%	126,866
Apr 11, 2025	37.57	37.57	37.21	37.54	37.43	-0.32%	223,564
Apr 10, 2025	37.65	38.15	37.61	37.66	37.55	-0.16%	331,040
Apr 9, 2025	37.18	37.72	36.75	37.72	37.61	0.24%	169,565
Apr 8, 2025	37.87	38.17	37.51	37.63	37.52	-1.21%	133,530
Apr 7, 2025	38.52	38.65	37.90	38.09	37.97	-1.68%	223,386
Apr 4, 2025	39.04	39.04	38.61	38.74	38.62	0.08%	88,432
Apr 3, 2025	38.55	38.76	38.55	38.71	38.59	0.57%	113,188
Apr 2, 2025	38.49	38.55	38.42	38.49	38.37	-0.16%	45,103
Apr 1, 2025	38.30	38.55	38.30	38.55	38.43	0.26%	86,599
Mar 31, 2025	38.31	38.45	38.29	38.45	38.33	0.18%	72,938
Mar 28, 2025	38.62	38.62	38.03	38.38	38.26	0.34%	78,588
Mar 27, 2025	38.28	38.30	38.18	38.25	38.03	-0.34%	233,845
Mar 26, 2025	39.01	39.01	38.29	38.38	38.16	-0.39%	60,779
Mar 25, 2025	38.66	38.66	38.42	38.53	38.31	-0.01%	41,487
Mar 24, 2025	38.64	38.64	38.48	38.54	38.32	-0.09%	53,108
Mar 21, 2025	38.78	38.78	38.56	38.57	38.35	-0.25%	28,053
Mar 20, 2025	38.76	38.76	38.63	38.67	38.44	0.06%	21,837
Mar 19, 2025	38.64	38.67	38.48	38.64	38.42	0.01%	26,913
Mar 18, 2025	38.58	38.67	38.56	38.64	38.41	0.05%	48,674
Mar 17, 2025	38.59	38.67	38.58	38.62	38.40	0.15%	51,827
Mar 14, 2025	38.68	38.68	38.52	38.56	38.34	-0.18%	36,752
Mar 13, 2025	38.66	38.66	38.45	38.63	38.41	-0.08%	100,381
Mar 12, 2025	38.73	38.82	38.59	38.66	38.44	-0.28%	49,409
Mar 11, 2025	38.80	38.88	38.73	38.77	38.55	-0.31%	41,486
Mar 10, 2025	38.92	38.94	38.84	38.89	38.67	0.15%	89,254
Mar 7, 2025	38.89	38.90	38.77	38.83	38.61	-0.10%	76,080
Mar 6, 2025	39.01	39.01	38.81	38.87	38.65	0.03%	55,328
Mar 5, 2025	39.04	39.08	38.85	38.86	38.64	-0.22%	118,968
Mar 4, 2025	39.15	39.15	38.89	38.95	38.72	-0.29%	52,874
Mar 3, 2025	38.94	39.14	38.74	39.06	38.84	-0.08%	44,839