Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HMEM.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 853.50 | 6.88 | 0.81% | 853.5751 | 866.375 | 839.875 | 1,850 |
| May 02 2024 | 846.625 | 13.75 | 1.65% | 840.50 | 855.00 | 839.25 | 0 |
| May 01 2024 | 832.875 | -0.25 | -0.03% | 833.4624 | 835.75 | 829.125 | 5,439 |
| Apr 30 2024 | 833.125 | -4.38 | -0.52% | 838.125 | 839.125 | 832.375 | 0 |
| Apr 29 2024 | 837.50 | 2.13 | 0.25% | 837.3626 | 839.25 | 836.125 | 2,127 |
| Apr 26 2024 | 835.375 | 13.25 | 1.61% | 830.0751 | 836.125 | 829.50 | 15,869 |
| Apr 25 2024 | 822.125 | -7.75 | -0.93% | 824.0751 | 831.75 | 818.00 | 21,052 |
| Apr 24 2024 | 829.875 | 3.25 | 0.39% | 835.75 | 836.875 | 828.75 | 0 |
| Apr 23 2024 | 826.625 | 3.00 | 0.36% | 825.5751 | 830.125 | 823.75 | 3,683 |
| Apr 22 2024 | 823.625 | 8.38 | 1.03% | 823.0751 | 826.00 | 819.625 | 2,627 |
| Apr 19 2024 | 815.25 | -3.13 | -0.38% | 807.5501 | 816.00 | 807.4001 | 41,073 |
| Apr 18 2024 | 818.375 | 5.63 | 0.69% | 822.9001 | 823.75 | 814.625 | 25,691 |
| Apr 17 2024 | 812.75 | -1.38 | -0.17% | 812.1251 | 816.375 | 811.625 | 16,988 |
| Apr 16 2024 | 814.125 | -14.00 | -1.69% | 816.5249 | 817.00 | 810.125 | 18,147 |
| Apr 15 2024 | 828.125 | -2.88 | -0.35% | 830.8124 | 833.50 | 827.25 | 15,977 |
| Apr 12 2024 | 831.00 | -7.75 | -0.92% | 837.4249 | 839.25 | 830.25 | 19,367 |
| Apr 11 2024 | 838.75 | 4.38 | 0.52% | 841.1749 | 846.625 | 837.375 | 35,441 |
| Apr 10 2024 | 834.375 | -2.38 | -0.28% | 842.1749 | 882.25 | 832.875 | 31,224 |
| Apr 09 2024 | 836.75 | 0.13 | 0.01% | 837.6251 | 839.00 | 834.9376 | 8,728 |
| Apr 08 2024 | 836.625 | 6.00 | 0.72% | 832.3124 | 837.50 | 831.25 | 9,602 |
| Apr 05 2024 | 830.625 | -7.50 | -0.89% | 829.2749 | 878.50 | 828.25 | 14,983 |
| Apr 04 2024 | 838.125 | 5.25 | 0.63% | 832.3874 | 838.625 | 831.875 | 22,107 |
| Apr 03 2024 | 832.875 | -4.25 | -0.51% | 832.6374 | 833.875 | 830.75 | 7,137 |
| Apr 02 2024 | 837.125 | 8.75 | 1.06% | 838.5624 | 840.75 | 836.00 | 25,459 |
| Mar 28 2024 | 828.375 | 4.75 | 0.58% | 828.50 | 830.375 | 825.75 | 0 |
| Mar 27 2024 | 823.625 | -1.13 | -0.14% | 823.125 | 825.125 | 822.25 | 0 |
| Mar 26 2024 | 824.75 | 1.88 | 0.23% | 825.125 | 826.75 | 823.25 | 0 |
| Mar 25 2024 | 822.875 | -2.88 | -0.35% | 821.9249 | 823.625 | 10.3821 | 39,507 |
| Mar 22 2024 | 825.75 | -2.75 | -0.33% | 826.6749 | 828.75 | 823.75 | 8,180 |
| Mar 21 2024 | 828.50 | 14.13 | 1.73% | 824.3751 | 833.125 | 823.50 | 2,100 |
| Mar 20 2024 | 814.375 | 2.50 | 0.31% | 812.5999 | 817.50 | 811.75 | 11,215 |
| Mar 19 2024 | 811.875 | -4.00 | -0.49% | 812.9249 | 813.75 | 808.125 | 73,229 |
| Mar 18 2024 | 815.875 | 1.63 | 0.20% | 817.7374 | 819.25 | 815.375 | 8,123 |
| Mar 15 2024 | 814.25 | -4.63 | -0.56% | 815.3499 | 816.625 | 812.25 | 3,716 |
| Mar 14 2024 | 818.875 | 0.63 | 0.08% | 820.375 | 824.625 | 812.625 | 5,886 |
| Mar 13 2024 | 818.25 | -3.25 | -0.40% | 818.1374 | 820.75 | 817.00 | 16,280 |
| Mar 12 2024 | 821.50 | 8.88 | 1.09% | 820.9376 | 823.25 | 808.75 | 30,582 |
| Mar 11 2024 | 812.625 | 4.63 | 0.57% | 809.9499 | 813.00 | 808.25 | 8,714 |
| Mar 08 2024 | 808.00 | -2.38 | -0.29% | 812.1999 | 820.00 | 801.00 | 11,943 |
| Mar 07 2024 | 810.375 | -1.00 | -0.12% | 807.2749 | 811.00 | 806.25 | 38,519 |
| Mar 06 2024 | 811.375 | 10.50 | 1.31% | 808.4499 | 817.00 | 10.3007 | 3,726 |
| Mar 05 2024 | 800.875 | -7.75 | -0.96% | 803.2501 | 804.75 | 800.625 | 13,905 |
| Mar 04 2024 | 808.625 | -4.13 | -0.51% | 811.9376 | 813.875 | 808.25 | 7,942 |
| Mar 01 2024 | 812.75 | 10.00 | 1.25% | 808.6876 | 813.25 | 797.375 | 3,182 |
| Feb 29 2024 | 802.75 | 2.50 | 0.31% | 803.6299 | 806.25 | 798.50 | 27,214 |
| Feb 28 2024 | 800.25 | -9.13 | -1.13% | 803.4199 | 806.00 | 800.125 | 21,410 |
| Feb 27 2024 | 809.375 | 2.00 | 0.25% | 809.4299 | 811.375 | 807.75 | 12,799 |
| Feb 26 2024 | 807.375 | -3.13 | -0.39% | 806.9199 | 810.00 | 806.25 | 2,125 |
| Feb 23 2024 | 810.50 | -1.75 | -0.22% | 812.5099 | 812.5099 | 808.375 | 4,463 |
| Feb 22 2024 | 812.25 | 4.63 | 0.57% | 812.25 | 816.25 | 809.25 | 0 |
| Feb 21 2024 | 807.625 | 3.63 | 0.45% | 807.6699 | 809.75 | 806.25 | 11,342 |
| Feb 20 2024 | 804.00 | -4.50 | -0.56% | 806.1699 | 808.50 | 802.25 | 19,528 |
| Feb 19 2024 | 808.50 | 0.00 | 0.00% | 808.50 | 808.50 | 808.50 | 0 |
| Feb 16 2024 | 808.50 | 5.88 | 0.73% | 807.50 | 811.375 | 806.75 | 0 |
| Feb 15 2024 | 802.625 | 1.38 | 0.17% | 802.125 | 805.50 | 801.75 | 0 |
| Feb 14 2024 | 801.25 | 11.75 | 1.49% | 796.3799 | 802.375 | 794.375 | 12,070 |
| Feb 13 2024 | 789.50 | -14.63 | -1.82% | 800.8799 | 812.875 | 789.25 | 4,889 |
| Feb 12 2024 | 804.125 | 13.00 | 1.64% | 793.9299 | 806.375 | 793.00 | 4,790 |
| Feb 09 2024 | 791.125 | -1.63 | -0.20% | 792.8799 | 795.875 | 788.125 | 66,407 |
| Feb 08 2024 | 792.75 | -3.00 | -0.38% | 794.6699 | 796.50 | 788.75 | 11,217 |
| Feb 07 2024 | 795.75 | -1.88 | -0.24% | 794.5499 | 798.875 | 793.875 | 9,457 |
| Feb 06 2024 | 797.625 | 15.75 | 2.01% | 795.3301 | 798.125 | 792.625 | 8,385 |
| Feb 05 2024 | 781.875 | 8.00 | 1.03% | 779.8301 | 782.875 | 776.00 | 9,540 |
