Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HMWA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 33.2625 | -0.21 | -0.63% | 33.2625 | 33.2625 | 33.2625 | 0 |
| Jun 20 2024 | 33.4725 | 0.05 | 0.15% | 33.49 | 33.9725 | 33.09 | 741 |
| Jun 19 2024 | 33.4225 | 0.07 | 0.22% | 33.45 | 33.465 | 33.405 | 9,603 |
| Jun 18 2024 | 33.35 | 0.23 | 0.68% | 33.375 | 33.375 | 33.335 | 1,969 |
| Jun 17 2024 | 33.125 | 0.08 | 0.25% | 33.095 | 33.1475 | 33.0225 | 1,380 |
| Jun 14 2024 | 33.0425 | -0.09 | -0.26% | 33.15 | 33.425 | 32.87 | 114 |
| Jun 13 2024 | 33.1275 | -0.30 | -0.90% | 33.265 | 33.475 | 32.985 | 1,239 |
| Jun 12 2024 | 33.4275 | 0.56 | 1.70% | 33.315 | 33.4725 | 33.22 | 1,117 |
| Jun 11 2024 | 32.8675 | -0.09 | -0.27% | 33.005 | 33.02 | 32.725 | 2,510 |
| Jun 10 2024 | 32.9575 | -0.07 | -0.20% | 32.895 | 32.9625 | 32.87 | 1 |
| Jun 07 2024 | 33.025 | -0.07 | -0.20% | 33.025 | 33.025 | 33.025 | 0 |
| Jun 06 2024 | 33.09 | 0.18 | 0.54% | 33.115 | 33.7125 | 32.8775 | 499 |
| Jun 05 2024 | 32.9125 | 0.32 | 0.97% | 32.785 | 32.935 | 32.7225 | 478 |
| Jun 04 2024 | 32.595 | -0.08 | -0.23% | 32.615 | 32.7125 | 32.53 | 801 |
| Jun 03 2024 | 32.67 | 0.36 | 1.11% | 32.695 | 32.8875 | 32.37 | 6,840 |
| May 31 2024 | 32.31 | -0.17 | -0.53% | 32.44 | 32.5925 | 32.3075 | 2 |
| May 30 2024 | 32.4825 | -0.03 | -0.08% | 32.445 | 34.0875 | 32.28 | 1,669 |
| May 29 2024 | 32.5075 | -0.32 | -0.97% | 32.555 | 32.58 | 32.40 | 121 |
| May 28 2024 | 32.825 | 0.02 | 0.05% | 32.89 | 32.9375 | 32.70 | 8,539 |
| May 24 2024 | 32.8075 | 0.00 | -0.01% | 32.67 | 32.845 | 32.4475 | 949 |
| May 23 2024 | 32.81 | -0.06 | -0.18% | 33.02 | 33.085 | 32.5675 | 3,450 |
| May 22 2024 | 32.87 | -0.04 | -0.11% | 32.87 | 32.87 | 32.87 | 0 |
| May 21 2024 | 32.905 | -0.10 | -0.30% | 32.855 | 32.9275 | 32.8125 | 7,998 |
| May 20 2024 | 33.0025 | 0.14 | 0.44% | 32.82 | 33.0175 | 32.82 | 11,707 |
| May 17 2024 | 32.8575 | -0.09 | -0.27% | 32.775 | 32.9275 | 32.7125 | 31,227 |
| May 16 2024 | 32.945 | 0.13 | 0.38% | 32.88 | 32.975 | 32.83 | 5,856 |
| May 15 2024 | 32.82 | 0.38 | 1.17% | 32.54 | 32.875 | 32.295 | 2,454 |
| May 14 2024 | 32.44 | 0.07 | 0.21% | 32.37 | 32.4675 | 32.1575 | 1,952 |
| May 13 2024 | 32.3725 | 0.02 | 0.05% | 32.465 | 32.47 | 32.365 | 2,554 |
| May 10 2024 | 32.3575 | 0.09 | 0.29% | 32.415 | 32.53 | 32.325 | 635 |
| May 09 2024 | 32.2625 | 0.16 | 0.48% | 32.2625 | 32.2625 | 32.2625 | 0 |
| May 08 2024 | 32.1075 | -0.09 | -0.29% | 32.1075 | 32.1075 | 32.1075 | 80 |
| May 07 2024 | 32.20 | 0.50 | 1.57% | 32.27 | 32.27 | 31.9675 | 884 |
| May 03 2024 | 31.7025 | 0.43 | 1.37% | 31.585 | 31.8975 | 31.47 | 3,493 |
| May 02 2024 | 31.275 | 0.15 | 0.50% | 31.34 | 31.5925 | 31.1125 | 5,700 |
| May 01 2024 | 31.12 | -0.33 | -1.06% | 31.12 | 31.12 | 31.12 | 0 |
| Apr 30 2024 | 31.4525 | -0.19 | -0.60% | 31.685 | 31.79 | 30.8075 | 5,126 |
| Apr 29 2024 | 31.6425 | 0.13 | 0.40% | 31.69 | 31.735 | 31.5925 | 43,266 |
| Apr 26 2024 | 31.515 | 0.46 | 1.46% | 31.495 | 31.6825 | 30.84 | 2,444 |
| Apr 25 2024 | 31.06 | -0.27 | -0.85% | 31.245 | 31.575 | 30.65 | 196 |
| Apr 24 2024 | 31.325 | -0.05 | -0.17% | 31.50 | 31.5825 | 31.3025 | 2,138 |
| Apr 23 2024 | 31.3775 | 0.50 | 1.63% | 31.125 | 31.4875 | 31.08 | 1,494 |
| Apr 22 2024 | 30.875 | -0.01 | -0.04% | 30.92 | 30.96 | 30.8075 | 394 |
| Apr 19 2024 | 30.8875 | -0.27 | -0.85% | 30.905 | 31.0225 | 30.7525 | 307 |
| Apr 18 2024 | 31.1525 | 0.09 | 0.27% | 31.12 | 31.50 | 30.94 | 5,539 |
| Apr 17 2024 | 31.0675 | -0.09 | -0.30% | 31.245 | 31.315 | 31.065 | 813 |
| Apr 16 2024 | 31.16 | -0.49 | -1.55% | 31.185 | 31.3025 | 30.7175 | 1 |
| Apr 15 2024 | 31.65 | -0.11 | -0.35% | 31.82 | 31.9675 | 31.0075 | 5,067 |
| Apr 12 2024 | 31.7625 | -0.07 | -0.21% | 32.00 | 32.005 | 31.6775 | 2,164 |
| Apr 11 2024 | 31.83 | -0.06 | -0.19% | 31.945 | 31.9825 | 30.915 | 403 |
| Apr 10 2024 | 31.89 | -0.16 | -0.49% | 32.00 | 33.3825 | 31.005 | 3,091 |
| Apr 09 2024 | 32.0475 | -0.20 | -0.61% | 32.255 | 32.345 | 31.96 | 701 |
| Apr 08 2024 | 32.245 | 0.14 | 0.44% | 32.15 | 32.2675 | 32.15 | 1,446 |
| Apr 05 2024 | 32.1025 | -0.32 | -0.99% | 31.93 | 32.11 | 31.03 | 1,485 |
| Apr 04 2024 | 32.425 | 0.12 | 0.38% | 32.425 | 32.425 | 32.425 | 0 |
| Apr 03 2024 | 32.3025 | 0.24 | 0.74% | 32.08 | 32.305 | 31.1825 | 143 |
| Apr 02 2024 | 32.065 | -0.39 | -1.20% | 32.505 | 32.505 | 32.005 | 2,439 |
| Mar 28 2024 | 32.455 | 0.17 | 0.52% | 32.53 | 32.535 | 31.2925 | 35 |
| Mar 27 2024 | 32.2875 | -0.06 | -0.18% | 32.33 | 32.3775 | 32.26 | 169 |
| Mar 26 2024 | 32.345 | 0.05 | 0.17% | 32.335 | 32.4575 | 31.295 | 2,166 |
| Mar 25 2024 | 32.29 | -0.04 | -0.11% | 32.22 | 32.355 | 32.195 | 851 |
