Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HMWS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 25.9975 | 0.09 | 0.34% | 25.985 | 26.0325 | 25.9525 | 10,057 |
| May 15 2024 | 25.91 | 0.13 | 0.50% | 25.895 | 25.9125 | 25.895 | 5,071 |
| May 14 2024 | 25.78 | -0.01 | -0.02% | 25.805 | 25.8625 | 25.6725 | 5,686 |
| May 13 2024 | 25.785 | -0.07 | -0.25% | 25.825 | 25.8475 | 25.7775 | 3,301 |
| May 10 2024 | 25.85 | 0.07 | 0.26% | 25.835 | 25.855 | 25.835 | 8,059 |
| May 09 2024 | 25.7825 | 0.08 | 0.33% | 25.7825 | 25.7825 | 25.7825 | 3,312 |
| May 08 2024 | 25.6975 | 0.03 | 0.12% | 25.6975 | 25.6975 | 25.6975 | 777 |
| May 07 2024 | 25.6675 | 0.40 | 1.59% | 25.715 | 25.715 | 24.305 | 1,131 |
| May 03 2024 | 25.265 | 0.24 | 0.95% | 25.275 | 25.275 | 25.22 | 7,753 |
| May 02 2024 | 25.0275 | 0.11 | 0.42% | 25.065 | 25.065 | 25.0225 | 3,704 |
| May 01 2024 | 24.9225 | -0.20 | -0.80% | 24.95 | 25.1075 | 24.7825 | 2,463 |
| Apr 30 2024 | 25.1225 | -0.09 | -0.36% | 25.1225 | 25.1225 | 25.1225 | 415 |
| Apr 29 2024 | 25.2125 | -0.09 | -0.36% | 25.2125 | 25.2125 | 25.2125 | 40 |
| Apr 26 2024 | 25.3025 | 0.44 | 1.78% | 25.32 | 25.32 | 25.2925 | 899 |
| Apr 25 2024 | 24.86 | -0.34 | -1.35% | 24.86 | 24.86 | 24.86 | 807 |
| Apr 24 2024 | 25.20 | -0.03 | -0.11% | 25.20 | 25.20 | 25.20 | 0 |
| Apr 23 2024 | 25.2275 | 0.20 | 0.78% | 25.2275 | 25.2275 | 25.2275 | 238 |
| Apr 22 2024 | 25.0325 | 0.15 | 0.59% | 25.0325 | 25.0325 | 25.0325 | 2,880 |
| Apr 19 2024 | 24.885 | -0.11 | -0.44% | 24.885 | 24.885 | 24.885 | 2,770 |
| Apr 18 2024 | 24.995 | 0.04 | 0.15% | 24.995 | 24.995 | 24.995 | 6,034 |
| Apr 17 2024 | 24.9575 | -0.11 | -0.42% | 24.9575 | 24.9575 | 24.9575 | 19 |
| Apr 16 2024 | 25.0625 | -0.34 | -1.33% | 25.0625 | 25.0625 | 25.0625 | 314 |
| Apr 15 2024 | 25.40 | -0.11 | -0.43% | 25.40 | 25.40 | 25.40 | 97 |
| Apr 12 2024 | 25.51 | 0.11 | 0.41% | 25.585 | 25.6425 | 25.4825 | 5,806 |
| Apr 11 2024 | 25.405 | -0.01 | -0.03% | 25.365 | 25.4125 | 25.34 | 2,060 |
| Apr 10 2024 | 25.4125 | 0.12 | 0.45% | 25.4125 | 25.4125 | 25.4125 | 298 |
| Apr 09 2024 | 25.2975 | -0.19 | -0.75% | 25.45 | 25.4625 | 25.205 | 1,632 |
| Apr 08 2024 | 25.4875 | 0.05 | 0.22% | 25.4875 | 25.4875 | 25.4875 | 5,315 |
| Apr 05 2024 | 25.4325 | -0.17 | -0.66% | 25.31 | 25.465 | 25.1925 | 2,988 |
| Apr 04 2024 | 25.6025 | 0.03 | 0.13% | 25.60 | 25.61 | 25.58 | 2,146 |
| Apr 03 2024 | 25.57 | 0.07 | 0.26% | 25.525 | 25.65 | 25.4975 | 2,446 |
| Apr 02 2024 | 25.5025 | -0.18 | -0.68% | 25.83 | 25.83 | 25.41 | 2,443 |
| Mar 28 2024 | 25.6775 | 0.10 | 0.41% | 25.6775 | 25.6775 | 25.6775 | 5,489 |
| Mar 27 2024 | 25.5725 | -0.04 | -0.17% | 25.605 | 25.675 | 25.5425 | 10 |
| Mar 26 2024 | 25.615 | 0.07 | 0.29% | 25.615 | 25.615 | 25.615 | 409 |
| Mar 25 2024 | 25.54 | -0.13 | -0.50% | 25.54 | 25.54 | 25.54 | 196 |
| Mar 22 2024 | 25.6675 | 0.02 | 0.08% | 25.68 | 25.68 | 25.6475 | 3,753 |
| Mar 21 2024 | 25.6475 | 0.47 | 1.87% | 25.6475 | 25.6475 | 25.6475 | 0 |
| Mar 20 2024 | 25.1775 | 0.07 | 0.27% | 25.22 | 25.2375 | 25.175 | 218 |
| Mar 19 2024 | 25.11 | 0.00 | 0.00% | 25.11 | 25.11 | 25.11 | 398 |
| Mar 18 2024 | 25.11 | 0.21 | 0.85% | 25.11 | 25.1325 | 25.0575 | 7,679 |
| Mar 15 2024 | 24.8975 | -0.11 | -0.44% | 24.8975 | 24.8975 | 24.8975 | 100 |
| Mar 14 2024 | 25.0075 | -0.03 | -0.10% | 25.0075 | 25.0075 | 25.0075 | 0 |
| Mar 13 2024 | 25.0325 | 0.03 | 0.13% | 25.025 | 25.055 | 25.0025 | 3,900 |
| Mar 12 2024 | 25.00 | 0.25 | 1.01% | 25.00 | 25.00 | 25.00 | 1,286 |
| Mar 11 2024 | 24.75 | -0.13 | -0.51% | 24.75 | 24.75 | 24.75 | 0 |
| Mar 08 2024 | 24.8775 | -0.11 | -0.42% | 24.8775 | 24.8775 | 24.8775 | 0 |
| Mar 07 2024 | 24.9825 | 0.09 | 0.34% | 24.9825 | 24.9825 | 24.9825 | 1,187 |
| Mar 06 2024 | 24.8975 | 0.15 | 0.59% | 24.8975 | 24.8975 | 24.8975 | 518 |
| Mar 05 2024 | 24.7525 | -0.20 | -0.79% | 24.7525 | 24.7525 | 24.7525 | 2,021 |
| Mar 04 2024 | 24.95 | -0.05 | -0.21% | 25.03 | 25.03 | 24.93 | 6,739 |
| Mar 01 2024 | 25.0025 | 0.19 | 0.76% | 25.0025 | 25.0025 | 25.0025 | 143 |
| Feb 29 2024 | 24.815 | 0.07 | 0.26% | 24.82 | 24.8375 | 24.815 | 1,510 |
| Feb 28 2024 | 24.75 | 0.05 | 0.21% | 24.75 | 24.75 | 24.75 | 0 |
| Feb 27 2024 | 24.6975 | -0.06 | -0.22% | 24.6975 | 24.6975 | 24.6975 | 6,298 |
| Feb 26 2024 | 24.7525 | -0.04 | -0.14% | 24.75 | 24.86 | 24.7125 | 18,457 |
| Feb 23 2024 | 24.7875 | 0.04 | 0.15% | 24.76 | 24.845 | 24.7275 | 8,503 |
| Feb 22 2024 | 24.75 | 0.38 | 1.55% | 24.755 | 24.755 | 24.7175 | 1,671 |
| Feb 21 2024 | 24.3725 | -0.02 | -0.07% | 24.3725 | 24.3725 | 24.3725 | 3,082 |
| Feb 20 2024 | 24.39 | -0.22 | -0.89% | 24.39 | 24.39 | 24.39 | 2,500 |
| Feb 19 2024 | 24.61 | -0.06 | -0.22% | 24.63 | 24.63 | 24.605 | 1,904 |
