Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HMSB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 16.945 | -0.17 | -0.99% | 17.17 | 17.23 | 16.79 | 907 |
| Jun 24 2024 | 17.115 | 0.01 | 0.06% | 16.99 | 17.20 | 16.955 | 5,011 |
| Jun 21 2024 | 17.105 | -0.13 | -0.75% | 17.105 | 17.155 | 17.04 | 1,328 |
| Jun 20 2024 | 17.235 | 0.22 | 1.32% | 17.11 | 17.35 | 17.01 | 10,210 |
| Jun 19 2024 | 17.01 | -0.13 | -0.73% | 17.135 | 17.14 | 16.96 | 2,155 |
| Jun 18 2024 | 17.135 | 0.39 | 2.30% | 16.815 | 17.165 | 16.71 | 5,022 |
| Jun 17 2024 | 16.75 | 0.09 | 0.57% | 16.705 | 16.995 | 16.51 | 3,893 |
| Jun 14 2024 | 16.655 | 0.29 | 1.77% | 16.55 | 16.92 | 16.55 | 4,626 |
| Jun 13 2024 | 16.365 | -0.22 | -1.33% | 16.515 | 16.56 | 16.35 | 1,025 |
| Jun 12 2024 | 16.585 | 0.34 | 2.09% | 16.29 | 16.725 | 16.29 | 3,275 |
| Jun 11 2024 | 16.245 | -0.09 | -0.55% | 16.595 | 16.595 | 16.21 | 1,800 |
| Jun 10 2024 | 16.335 | -0.04 | -0.27% | 16.36 | 16.36 | 16.24 | 1,224 |
| Jun 07 2024 | 16.38 | 0.08 | 0.49% | 16.285 | 16.615 | 16.23 | 5,182 |
| Jun 06 2024 | 16.30 | -0.01 | -0.03% | 16.29 | 16.425 | 16.22 | 707 |
| Jun 05 2024 | 16.305 | 0.08 | 0.49% | 16.265 | 16.515 | 16.23 | 7,231 |
| Jun 04 2024 | 16.225 | -0.01 | -0.09% | 16.235 | 16.235 | 15.975 | 167 |
| Jun 03 2024 | 16.24 | -0.08 | -0.49% | 16.365 | 16.50 | 16.24 | 2,778 |
| May 31 2024 | 16.32 | 0.25 | 1.56% | 16.085 | 16.32 | 15.94 | 696 |
| May 30 2024 | 16.07 | 0.16 | 1.01% | 15.84 | 16.07 | 15.785 | 847 |
| May 29 2024 | 15.91 | -0.43 | -2.66% | 16.30 | 16.30 | 15.91 | 3,088 |
| May 28 2024 | 16.345 | 0.02 | 0.09% | 16.48 | 16.48 | 16.185 | 6,277 |
| May 27 2024 | 16.33 | 0.10 | 0.65% | 16.215 | 16.33 | 16.025 | 1,140 |
| May 24 2024 | 16.225 | 0.36 | 2.27% | 15.94 | 16.35 | 15.87 | 1,879 |
| May 23 2024 | 15.865 | -0.23 | -1.40% | 16.20 | 16.20 | 15.86 | 5,695 |
| May 22 2024 | 16.09 | -0.15 | -0.89% | 16.175 | 16.25 | 16.09 | 1,048 |
| May 21 2024 | 16.235 | 0.25 | 1.56% | 15.935 | 16.235 | 15.935 | 2,695 |
| May 20 2024 | 15.985 | 0.44 | 2.83% | 15.54 | 16.00 | 15.525 | 4,526 |
| May 17 2024 | 15.545 | 0.48 | 3.22% | 15.10 | 15.61 | 15.10 | 11,526 |
| May 16 2024 | 15.06 | 0.02 | 0.13% | 15.06 | 15.15 | 15.025 | 3,811 |
| May 15 2024 | 15.04 | -0.02 | -0.13% | 15.105 | 15.105 | 14.95 | 3,047 |
| May 14 2024 | 15.06 | 0.27 | 1.79% | 14.735 | 15.06 | 14.735 | 2,107 |
| May 13 2024 | 14.795 | 0.21 | 1.44% | 14.615 | 14.795 | 14.585 | 3,694 |
| May 10 2024 | 14.585 | 0.19 | 1.28% | 14.475 | 14.64 | 14.32 | 1,455 |
| May 09 2024 | 14.40 | 0.06 | 0.45% | 14.325 | 14.46 | 14.26 | 2,165 |
| May 08 2024 | 14.335 | -0.10 | -0.69% | 14.455 | 14.455 | 14.28 | 953 |
| May 07 2024 | 14.435 | 0.01 | 0.03% | 14.57 | 14.57 | 14.435 | 1,989 |
| May 06 2024 | 14.43 | -0.37 | -2.47% | 14.55 | 14.55 | 14.43 | 555 |
| May 03 2024 | 14.795 | 0.10 | 0.68% | 14.83 | 14.865 | 14.60 | 1,937 |
| May 02 2024 | 14.695 | -0.19 | -1.28% | 14.88 | 14.98 | 14.665 | 1,382 |
| Apr 30 2024 | 14.885 | -0.29 | -1.91% | 14.99 | 15.025 | 14.81 | 3,380 |
| Apr 29 2024 | 15.175 | -0.20 | -1.30% | 15.415 | 15.42 | 15.175 | 1,188 |
| Apr 26 2024 | 15.375 | 0.23 | 1.55% | 15.195 | 15.40 | 15.195 | 4,334 |
| Apr 25 2024 | 15.14 | -0.23 | -1.46% | 15.29 | 15.335 | 15.14 | 231 |
| Apr 24 2024 | 15.365 | -0.31 | -1.98% | 15.785 | 15.785 | 15.365 | 658 |
| Apr 23 2024 | 15.675 | 0.57 | 3.74% | 15.05 | 15.71 | 15.05 | 7,477 |
| Apr 22 2024 | 15.11 | 0.40 | 2.68% | 14.80 | 15.145 | 14.745 | 1,612 |
| Apr 19 2024 | 14.715 | 0.05 | 0.38% | 14.44 | 14.715 | 14.405 | 2,015 |
| Apr 18 2024 | 14.66 | 0.25 | 1.70% | 14.555 | 14.66 | 14.55 | 2,122 |
| Apr 17 2024 | 14.415 | -0.03 | -0.17% | 14.415 | 14.80 | 14.35 | 1,139 |
| Apr 16 2024 | 14.44 | 0.19 | 1.33% | 14.13 | 14.575 | 14.13 | 3,536 |
| Apr 15 2024 | 14.25 | 0.12 | 0.85% | 14.17 | 14.445 | 14.17 | 1,839 |
| Apr 12 2024 | 14.13 | -0.21 | -1.43% | 14.41 | 14.535 | 14.13 | 1,005 |
| Apr 11 2024 | 14.335 | 0.05 | 0.31% | 14.39 | 14.39 | 14.25 | 5,023 |
| Apr 10 2024 | 14.29 | -0.16 | -1.11% | 14.505 | 14.675 | 14.285 | 422 |
| Apr 09 2024 | 14.45 | -0.09 | -0.62% | 14.515 | 14.515 | 14.40 | 598 |
| Apr 08 2024 | 14.54 | 0.15 | 1.04% | 14.325 | 14.635 | 14.315 | 419 |
| Apr 05 2024 | 14.39 | -0.28 | -1.91% | 14.43 | 14.505 | 14.31 | 7,628 |
| Apr 04 2024 | 14.67 | 0.12 | 0.82% | 14.565 | 14.67 | 14.53 | 368 |
| Apr 03 2024 | 14.55 | 0.16 | 1.08% | 14.42 | 14.685 | 14.345 | 1,835 |
| Apr 02 2024 | 14.395 | -0.68 | -4.53% | 15.055 | 15.105 | 14.305 | 2,341 |
| Mar 28 2024 | 15.078 | -0.35 | -2.28% | 15.316 | 15.534 | 14.94 | 8,802 |
