Harrison Global Holdings Inc. (BLMZ)
NASDAQ: BLMZ · Real-Time Price · USD
1.020
-0.050 (-4.67%)
At close: Dec 5, 2025, 4:00 PM EST
1.027
+0.007 (0.67%)
After-hours: Dec 5, 2025, 7:47 PM EST
Harrison Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.21 | 1.21 | 0.97 | 1.02 | 1.02 | -4.67% | 598,679 |
| Dec 4, 2025 | 0.98 | 1.16 | 0.98 | 1.07 | 1.07 | 4.90% | 621,356 |
| Dec 3, 2025 | 1.00 | 1.03 | 0.96 | 1.02 | 1.02 | -0.97% | 138,707 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -8.04% | 117,148 |
| Dec 1, 2025 | 0.97 | 1.12 | 0.95 | 1.12 | 1.12 | 10.89% | 303,027 |
| Nov 28, 2025 | 0.99 | 1.05 | 0.98 | 1.01 | 1.01 | -0.10% | 86,014 |
| Nov 26, 2025 | 1.06 | 1.08 | 1.00 | 1.01 | 1.01 | -3.71% | 150,964 |
| Nov 25, 2025 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -1.87% | 114,173 |
| Nov 24, 2025 | 0.99 | 1.09 | 0.94 | 1.07 | 1.07 | 7.00% | 380,936 |
| Nov 21, 2025 | 0.77 | 1.06 | 0.67 | 1.00 | 1.00 | 30.55% | 1,212,380 |
| Nov 20, 2025 | 1.00 | 1.05 | 0.70 | 0.77 | 0.77 | -27.67% | 684,546 |
| Nov 19, 2025 | 1.15 | 1.23 | 1.00 | 1.06 | 1.06 | -17.91% | 537,144 |
| Nov 18, 2025 | 1.37 | 1.50 | 1.18 | 1.29 | 1.29 | -8.51% | 592,413 |
| Nov 17, 2025 | 1.44 | 1.53 | 1.39 | 1.41 | 1.41 | -0.42% | 134,672 |
| Nov 14, 2025 | 1.40 | 1.46 | 1.36 | 1.42 | 1.42 | -3.54% | 147,018 |
| Nov 13, 2025 | 1.51 | 1.55 | 1.40 | 1.47 | 1.47 | -3.23% | 278,981 |
| Nov 12, 2025 | 1.54 | 1.68 | 1.32 | 1.52 | 1.52 | -2.69% | 1,253,502 |
| Nov 11, 2025 | 1.67 | 1.67 | 1.48 | 1.56 | 1.56 | -4.71% | 1,169,441 |
| Nov 10, 2025 | 1.65 | 1.70 | 1.61 | 1.64 | 1.64 | -1.62% | 159,588 |
| Nov 7, 2025 | 1.72 | 1.74 | 1.56 | 1.66 | 1.66 | -4.21% | 301,944 |
| Nov 6, 2025 | 1.74 | 1.84 | 1.70 | 1.74 | 1.74 | -1.36% | 554,394 |
| Nov 5, 2025 | 1.60 | 1.80 | 1.60 | 1.76 | 1.76 | -1.12% | 724,160 |
| Nov 4, 2025 | 1.74 | 1.78 | 1.66 | 1.78 | 1.78 | 1.42% | 170,935 |
| Nov 3, 2025 | 1.80 | 1.87 | 1.70 | 1.76 | 1.76 | -8.59% | 448,307 |
| Oct 31, 2025 | 1.95 | 1.95 | 1.76 | 1.92 | 1.92 | -1.59% | 693,088 |
| Oct 30, 2025 | 2.04 | 2.14 | 1.87 | 1.95 | 1.95 | -3.18% | 835,515 |
| Oct 29, 2025 | 1.90 | 2.07 | 1.88 | 2.02 | 2.02 | 3.33% | 1,135,027 |
| Oct 28, 2025 | 2.10 | 2.98 | 1.90 | 1.95 | 1.95 | -9.89% | 4,120,632 |
| Oct 27, 2025 | 2.09 | 2.27 | 2.05 | 2.16 | 2.16 | 7.98% | 472,249 |
| Oct 24, 2025 | 1.92 | 2.20 | 1.92 | 2.00 | 2.00 | -5.47% | 415,226 |
| Oct 23, 2025 | 1.84 | 2.13 | 1.84 | 2.12 | 2.12 | 14.04% | 728,716 |
| Oct 22, 2025 | 1.98 | 2.00 | 1.82 | 1.86 | 1.86 | -4.62% | 195,152 |
| Oct 21, 2025 | 1.78 | 2.00 | 1.76 | 1.95 | 1.95 | 7.21% | 484,406 |
| Oct 20, 2025 | 1.75 | 1.92 | 1.75 | 1.82 | 1.82 | -2.78% | 535,237 |
| Oct 17, 2025 | 2.16 | 2.40 | 1.75 | 1.87 | 1.87 | -3.86% | 5,787,849 |
| Oct 16, 2025 | 2.12 | 2.20 | 1.86 | 1.95 | 1.95 | -8.25% | 354,324 |
| Oct 15, 2025 | 2.10 | 2.18 | 2.01 | 2.12 | 2.12 | 3.77% | 397,679 |
| Oct 14, 2025 | 1.96 | 2.08 | 1.85 | 2.04 | 2.04 | 4.23% | 212,132 |
| Oct 13, 2025 | 2.01 | 2.09 | 1.80 | 1.96 | 1.96 | -4.76% | 429,259 |
| Oct 10, 2025 | 2.45 | 2.53 | 2.00 | 2.06 | 2.06 | -16.03% | 745,281 |
| Oct 9, 2025 | 2.42 | 2.68 | 2.26 | 2.45 | 2.45 | -15.48% | 1,519,305 |
| Oct 8, 2025 | 2.10 | 3.10 | 2.10 | 2.90 | 2.90 | 38.56% | 3,999,678 |
| Oct 7, 2025 | 2.28 | 2.34 | 2.02 | 2.09 | 2.09 | -10.86% | 347,897 |
| Oct 6, 2025 | 2.33 | 2.40 | 2.16 | 2.35 | 2.35 | 3.21% | 329,040 |
| Oct 3, 2025 | 2.05 | 2.39 | 2.03 | 2.28 | 2.28 | 6.41% | 923,198 |
| Oct 2, 2025 | 2.05 | 2.15 | 1.94 | 2.14 | 2.14 | 6.05% | 319,779 |
| Oct 1, 2025 | 2.12 | 2.18 | 1.92 | 2.02 | 2.02 | -7.52% | 287,365 |
| Sep 30, 2025 | 1.86 | 2.20 | 1.83 | 2.18 | 2.18 | 13.78% | 572,273 |
| Sep 29, 2025 | 1.89 | 2.00 | 1.82 | 1.92 | 1.92 | -4.44% | 514,874 |
| Sep 26, 2025 | 2.17 | 2.28 | 1.94 | 2.01 | 2.01 | 12.51% | 5,883,058 |