Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HMWO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2,745.125 | 7.50 | 0.27% | 2,744.50 | 2,753.50 | 2,735.625 | 68,503 |
| May 09 2024 | 2,737.625 | 9.38 | 0.34% | 2,726.00 | 2,738.25 | 2,722.75 | 23,184 |
| May 08 2024 | 2,728.25 | 2.88 | 0.11% | 2,731.25 | 2,735.75 | 2,721.00 | 25,394 |
| May 07 2024 | 2,725.375 | 42.88 | 1.60% | 2,716.75 | 2,726.125 | 2,711.00 | 42,419 |
| May 03 2024 | 2,682.50 | 27.50 | 1.04% | 2,665.75 | 2,807.75 | 2,663.375 | 17,943 |
| May 02 2024 | 2,655.00 | 9.25 | 0.35% | 2,653.00 | 2,668.25 | 2,647.625 | 40,221 |
| May 01 2024 | 2,645.75 | -21.25 | -0.80% | 2,653.75 | 2,662.75 | 2,638.375 | 10,577 |
| Apr 30 2024 | 2,667.00 | -9.00 | -0.34% | 2,682.50 | 2,691.25 | 2,635.00 | 39,345 |
| Apr 29 2024 | 2,676.00 | -9.00 | -0.34% | 2,683.50 | 2,687.25 | 2,676.00 | 46,671 |
| Apr 26 2024 | 2,685.00 | 46.00 | 1.74% | 2,673.50 | 2,689.875 | 2,659.375 | 34,532 |
| Apr 25 2024 | 2,639.00 | -46.88 | -1.75% | 2,655.75 | 2,670.25 | 2,630.75 | 101,420 |
| Apr 24 2024 | 2,685.875 | -1.88 | -0.07% | 2,699.00 | 2,701.25 | 2,682.375 | 61,092 |
| Apr 23 2024 | 2,687.75 | 21.63 | 0.81% | 2,682.50 | 2,691.50 | 2,670.75 | 23,025 |
| Apr 22 2024 | 2,666.125 | 14.88 | 0.56% | 2,664.00 | 2,681.00 | 2,657.125 | 34,370 |
| Apr 19 2024 | 2,651.25 | -13.75 | -0.52% | 2,638.75 | 2,655.375 | 2,635.375 | 37,774 |
| Apr 18 2024 | 2,665.00 | 5.13 | 0.19% | 2,663.75 | 2,669.75 | 2,644.75 | 25,807 |
| Apr 17 2024 | 2,659.875 | -11.88 | -0.44% | 2,662.25 | 2,678.625 | 2,659.625 | 36,581 |
| Apr 16 2024 | 2,671.75 | -37.00 | -1.37% | 2,671.75 | 2,691.625 | 2,660.25 | 46,628 |
| Apr 15 2024 | 2,708.75 | -10.13 | -0.37% | 2,715.50 | 2,728.625 | 2,705.25 | 28,744 |
| Apr 12 2024 | 2,718.875 | 9.88 | 0.36% | 2,729.75 | 2,735.50 | 2,679.125 | 32,042 |
| Apr 11 2024 | 2,709.00 | 1.50 | 0.06% | 2,709.75 | 2,843.25 | 2,663.50 | 31,971 |
| Apr 10 2024 | 2,707.50 | 12.00 | 0.45% | 2,712.50 | 2,838.50 | 2,657.875 | 56,785 |
| Apr 09 2024 | 2,695.50 | -21.38 | -0.79% | 2,713.75 | 2,713.75 | 2,687.00 | 27,541 |
| Apr 08 2024 | 2,716.875 | 4.88 | 0.18% | 2,711.25 | 2,723.25 | 2,708.25 | 87,430 |
| Apr 05 2024 | 2,712.00 | -17.75 | -0.65% | 2,696.00 | 2,715.125 | 2,662.625 | 91,456 |
| Apr 04 2024 | 2,729.75 | 4.00 | 0.15% | 2,725.75 | 2,733.375 | 2,717.375 | 54,771 |
| Apr 03 2024 | 2,725.75 | 5.50 | 0.20% | 2,720.00 | 2,739.625 | 2,710.25 | 60,604 |
| Apr 02 2024 | 2,720.25 | -16.25 | -0.59% | 2,751.50 | 2,751.50 | 2,674.875 | 44,729 |
| Mar 28 2024 | 2,736.50 | 10.50 | 0.39% | 2,737.50 | 2,743.75 | 2,689.00 | 46,758 |
| Mar 27 2024 | 2,726.00 | -3.50 | -0.13% | 2,727.75 | 2,736.125 | 2,722.00 | 50,745 |
| Mar 26 2024 | 2,729.50 | 7.00 | 0.26% | 2,722.50 | 2,742.00 | 2,721.875 | 34,525 |
| Mar 25 2024 | 2,722.50 | -11.50 | -0.42% | 2,730.00 | 2,733.00 | 2,714.625 | 25,670 |
| Mar 22 2024 | 2,734.00 | 2.75 | 0.10% | 2,737.50 | 2,747.50 | 2,730.50 | 43,085 |
| Mar 21 2024 | 2,731.25 | 47.25 | 1.76% | 2,707.75 | 2,734.50 | 2,678.25 | 21,564 |
| Mar 20 2024 | 2,684.00 | 8.25 | 0.31% | 2,683.00 | 2,690.125 | 2,681.875 | 34,643 |
| Mar 19 2024 | 2,675.75 | 1.50 | 0.06% | 2,672.25 | 2,678.25 | 2,660.00 | 21,817 |
| Mar 18 2024 | 2,674.25 | 21.75 | 0.82% | 2,673.00 | 2,678.375 | 2,659.25 | 42,971 |
| Mar 15 2024 | 2,652.50 | -12.38 | -0.46% | 2,657.00 | 2,673.75 | 2,588.75 | 115,657 |
| Mar 14 2024 | 2,664.875 | -1.88 | -0.07% | 2,671.25 | 2,697.125 | 2,658.00 | 44,190 |
| Mar 13 2024 | 2,666.75 | 1.50 | 0.06% | 2,666.75 | 2,672.75 | 2,664.125 | 64,699 |
| Mar 12 2024 | 2,665.25 | 26.25 | 0.99% | 2,653.25 | 2,671.50 | 2,583.50 | 52,196 |
| Mar 11 2024 | 2,639.00 | -12.13 | -0.46% | 2,634.00 | 2,639.625 | 2,624.75 | 60,313 |
| Mar 08 2024 | 2,651.125 | -11.50 | -0.43% | 2,665.50 | 2,670.00 | 2,585.125 | 97,840 |
| Mar 07 2024 | 2,662.625 | 11.88 | 0.45% | 2,640.25 | 2,666.25 | 2,585.25 | 46,760 |
| Mar 06 2024 | 2,650.75 | 12.50 | 0.47% | 2,641.25 | 2,666.50 | 2,635.625 | 45,303 |
| Mar 05 2024 | 2,638.25 | -21.75 | -0.82% | 2,656.50 | 2,661.25 | 2,633.625 | 106,141 |
| Mar 04 2024 | 2,660.00 | -3.50 | -0.13% | 2,666.00 | 2,668.125 | 2,656.50 | 70,322 |
| Mar 01 2024 | 2,663.50 | 20.75 | 0.79% | 2,660.25 | 2,667.375 | 2,649.50 | 28,931 |
| Feb 29 2024 | 2,642.75 | 5.00 | 0.19% | 2,633.50 | 2,651.00 | 2,580.125 | 32,058 |
| Feb 28 2024 | 2,637.75 | 5.63 | 0.21% | 2,636.25 | 2,640.625 | 2,575.875 | 31,726 |
| Feb 27 2024 | 2,632.125 | -7.38 | -0.28% | 2,634.00 | 2,648.375 | 2,623.75 | 48,395 |
| Feb 26 2024 | 2,639.50 | -3.00 | -0.11% | 2,639.50 | 2,644.125 | 2,633.25 | 26,276 |
| Feb 23 2024 | 2,642.50 | 5.25 | 0.20% | 2,637.50 | 2,647.00 | 2,635.00 | 107,122 |
| Feb 22 2024 | 2,637.25 | 39.00 | 1.50% | 2,621.00 | 2,648.875 | 2,576.00 | 110,135 |
| Feb 21 2024 | 2,598.25 | -2.13 | -0.08% | 2,599.25 | 2,602.375 | 2,593.875 | 132,606 |
| Feb 20 2024 | 2,600.375 | -23.13 | -0.88% | 2,616.00 | 2,618.50 | 2,591.25 | 30,143 |
| Feb 19 2024 | 2,623.50 | -6.00 | -0.23% | 2,614.50 | 2,624.375 | 2,611.625 | 63,803 |
| Feb 16 2024 | 2,629.50 | 13.50 | 0.52% | 2,631.75 | 2,638.75 | 2,616.75 | 21,906 |
| Feb 15 2024 | 2,616.00 | 15.00 | 0.58% | 2,620.75 | 2,645.875 | 2,610.50 | 49,290 |
| Feb 14 2024 | 2,601.00 | 17.25 | 0.67% | 2,590.25 | 2,607.75 | 2,587.125 | 16,810 |
| Feb 13 2024 | 2,583.75 | -34.25 | -1.31% | 2,605.00 | 2,607.625 | 2,558.625 | 33,792 |
| Feb 12 2024 | 2,618.00 | 19.50 | 0.75% | 2,604.00 | 2,618.00 | 2,602.875 | 39,053 |
