Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HMLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 1,957.25 | 0.00 | 0.00% | 1,957.25 | 1,957.25 | 1,957.25 | 0 |
| May 24 2024 | 1,957.25 | 0.00 | 0.00% | 1,957.25 | 1,957.25 | 1,957.25 | 0 |
| May 23 2024 | 1,957.25 | 0.00 | 0.00% | 1,957.25 | 1,957.25 | 1,957.25 | 0 |
| May 22 2024 | 1,957.25 | 0.00 | 0.00% | 1,957.25 | 1,957.25 | 1,957.25 | 0 |
| May 21 2024 | 1,957.25 | 0.00 | 0.00% | 1,957.25 | 1,957.25 | 1,957.25 | 0 |
| May 20 2024 | 1,957.25 | 0.00 | 0.00% | 1,957.25 | 1,957.25 | 1,957.25 | 0 |
| May 17 2024 | 1,957.25 | 0.00 | 0.00% | 1,957.25 | 1,957.25 | 1,957.25 | 0 |
| May 16 2024 | 1,957.25 | 0.00 | 0.00% | 1,957.25 | 1,957.25 | 1,957.25 | 0 |
| May 15 2024 | 1,957.25 | 0.00 | 0.00% | 1,957.25 | 1,957.25 | 1,957.25 | 0 |
| May 14 2024 | 1,957.25 | 0.00 | 0.00% | 1,957.25 | 1,957.25 | 1,957.25 | 0 |
| May 13 2024 | 1,957.25 | 0.00 | 0.00% | 1,957.25 | 1,957.25 | 1,957.25 | 0 |
| May 10 2024 | 1,957.25 | 0.00 | 0.00% | 1,957.25 | 1,957.25 | 1,957.25 | 0 |
| May 09 2024 | 1,957.25 | 0.00 | 0.00% | 1,957.25 | 1,957.25 | 1,957.25 | 0 |
| May 08 2024 | 1,957.25 | 14.25 | 0.73% | 1,960.50 | 1,961.75 | 1,925.75 | 5,523 |
| May 07 2024 | 1,943.00 | 7.25 | 0.37% | 1,949.50 | 1,964.00 | 1,921.75 | 68,711 |
| May 03 2024 | 1,935.75 | 10.75 | 0.56% | 1,917.00 | 1,954.25 | 1,907.50 | 12,476 |
| May 02 2024 | 1,925.00 | 45.50 | 2.42% | 1,910.00 | 1,932.50 | 1,906.50 | 11,629 |
| May 01 2024 | 1,879.50 | -22.50 | -1.18% | 1,884.00 | 1,886.00 | 1,877.00 | 2,885 |
| Apr 30 2024 | 1,902.00 | -16.50 | -0.86% | 1,921.00 | 1,932.25 | 1,899.25 | 7,430 |
| Apr 29 2024 | 1,918.50 | 8.75 | 0.46% | 1,918.50 | 1,930.25 | 1,903.75 | 26,782 |
| Apr 26 2024 | 1,909.75 | 33.50 | 1.79% | 1,885.00 | 1,915.00 | 1,867.50 | 35,233 |
| Apr 25 2024 | 1,876.25 | -28.50 | -1.50% | 1,868.00 | 1,905.25 | 1,840.75 | 43,398 |
| Apr 24 2024 | 1,904.75 | -7.50 | -0.39% | 1,882.50 | 1,928.00 | 1,882.50 | 103,427 |
| Apr 23 2024 | 1,912.25 | -2.00 | -0.10% | 1,905.50 | 1,914.25 | 1,892.50 | 121,247 |
| Apr 22 2024 | 1,914.25 | 20.25 | 1.07% | 1,912.50 | 1,925.50 | 1,898.75 | 46,261 |
| Apr 19 2024 | 1,894.00 | 20.00 | 1.07% | 1,874.00 | 1,897.00 | 1,869.75 | 10,791 |
| Apr 18 2024 | 1,874.00 | -10.25 | -0.54% | 1,871.00 | 1,876.00 | 1,867.50 | 280 |
| Apr 17 2024 | 1,884.25 | -1.00 | -0.05% | 1,890.00 | 1,909.75 | 1,873.25 | 2,369 |
| Apr 16 2024 | 1,885.25 | -51.00 | -2.63% | 1,901.50 | 1,931.50 | 1,874.50 | 9,268 |
| Apr 15 2024 | 1,936.25 | -23.00 | -1.17% | 1,936.25 | 1,936.25 | 1,936.25 | 751 |
| Apr 12 2024 | 1,959.25 | -11.50 | -0.58% | 1,959.25 | 1,959.25 | 1,959.25 | 1,163 |
| Apr 11 2024 | 1,970.75 | -8.00 | -0.40% | 1,977.00 | 1,981.00 | 1,970.50 | 2,619 |
| Apr 10 2024 | 1,978.75 | -47.00 | -2.32% | 2,019.50 | 2,023.25 | 1,972.00 | 16,395 |
| Apr 09 2024 | 2,025.75 | 20.75 | 1.03% | 2,026.00 | 2,038.00 | 2,004.50 | 2,060 |
| Apr 08 2024 | 2,005.00 | 22.00 | 1.11% | 2,010.50 | 2,010.50 | 1,998.50 | 3,370 |
| Apr 05 2024 | 1,983.00 | -28.75 | -1.43% | 1,991.50 | 1,993.00 | 1,980.75 | 4,855 |
| Apr 04 2024 | 2,011.75 | 41.25 | 2.09% | 2,003.50 | 2,011.75 | 2,003.50 | 5,828 |
| Apr 03 2024 | 1,970.50 | -14.50 | -0.73% | 1,970.50 | 1,970.50 | 1,970.50 | 1,245 |
| Apr 02 2024 | 1,985.00 | -10.25 | -0.51% | 1,985.00 | 1,995.00 | 1,974.75 | 3,239 |
| Mar 28 2024 | 1,995.25 | 10.75 | 0.54% | 1,999.50 | 1,999.75 | 1,990.00 | 1,601 |
| Mar 27 2024 | 1,984.50 | 7.50 | 0.38% | 1,984.50 | 1,984.50 | 1,984.50 | 19 |
| Mar 26 2024 | 1,977.00 | 6.25 | 0.32% | 1,970.50 | 1,978.50 | 1,968.75 | 1,532 |
| Mar 25 2024 | 1,970.75 | -6.50 | -0.33% | 1,970.75 | 1,970.75 | 1,970.75 | 649 |
| Mar 22 2024 | 1,977.25 | -4.75 | -0.24% | 1,980.50 | 1,980.75 | 1,975.25 | 3,822 |
| Mar 21 2024 | 1,982.00 | 26.25 | 1.34% | 1,981.00 | 1,982.50 | 1,976.00 | 18,352 |
| Mar 20 2024 | 1,955.75 | 16.50 | 0.85% | 1,955.75 | 1,955.75 | 1,955.75 | 520 |
| Mar 19 2024 | 1,939.25 | -0.75 | -0.04% | 1,945.50 | 1,945.50 | 1,938.75 | 3,262 |
| Mar 18 2024 | 1,940.00 | -8.50 | -0.44% | 1,940.00 | 1,940.00 | 1,940.00 | 1,539 |
| Mar 15 2024 | 1,948.50 | -9.50 | -0.49% | 1,947.00 | 1,963.00 | 1,935.00 | 8,281 |
| Mar 14 2024 | 1,958.00 | 13.50 | 0.69% | 1,958.00 | 1,958.00 | 1,958.00 | 293 |
| Mar 13 2024 | 1,944.50 | 20.25 | 1.05% | 1,944.50 | 1,944.50 | 1,944.50 | 736 |
| Mar 12 2024 | 1,924.25 | 7.50 | 0.39% | 1,931.00 | 1,931.00 | 1,923.50 | 1,325 |
| Mar 11 2024 | 1,916.75 | 6.50 | 0.34% | 1,922.00 | 1,922.00 | 1,910.50 | 13,370 |
| Mar 08 2024 | 1,910.25 | -37.25 | -1.91% | 1,960.00 | 1,960.00 | 1,888.25 | 3,007 |
| Mar 07 2024 | 1,947.50 | -2.50 | -0.13% | 1,947.50 | 1,947.50 | 1,947.50 | 569 |
| Mar 06 2024 | 1,950.00 | -2.00 | -0.10% | 1,961.50 | 1,969.50 | 1,950.00 | 2,722 |
| Mar 05 2024 | 1,952.00 | -5.50 | -0.28% | 1,952.00 | 1,952.00 | 1,952.00 | 127 |
| Mar 04 2024 | 1,957.50 | -26.25 | -1.32% | 1,959.00 | 1,967.00 | 1,957.50 | 6,107 |
| Mar 01 2024 | 1,983.75 | 19.25 | 0.98% | 1,976.50 | 1,986.00 | 1,965.75 | 729 |
| Feb 29 2024 | 1,964.50 | -20.00 | -1.01% | 1,960.00 | 1,966.75 | 1,955.75 | 6,831 |
