Register for streaming realtime charts, analysis tools, and prices.
HSMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 10.524 | -0.18 | -1.68% | 10.596 | 10.642 | 10.516 | 993 |
| May 30 2024 | 10.704 | -0.06 | -0.55% | 10.698 | 10.73 | 10.645 | 1,332 |
| May 29 2024 | 10.763 | -0.13 | -1.19% | 10.78 | 10.78 | 10.741 | 124 |
| May 28 2024 | 10.893 | -0.03 | -0.25% | 10.958 | 10.958 | 10.867 | 1,983 |
| May 24 2024 | 10.92 | -0.07 | -0.59% | 10.958 | 10.958 | 10.897 | 1,428 |
| May 23 2024 | 10.985 | -0.06 | -0.58% | 10.978 | 11.005 | 10.959 | 554 |
| May 22 2024 | 11.049 | -0.02 | -0.14% | 11.018 | 11.094 | 11.011 | 2,544 |
| May 21 2024 | 11.064 | -0.09 | -0.78% | 11.096 | 11.096 | 11.057 | 105 |
| May 20 2024 | 11.151 | -0.02 | -0.17% | 11.174 | 11.174 | 11.088 | 2,435 |
| May 17 2024 | 11.17 | 0.05 | 0.41% | 11.17 | 11.204 | 11.124 | 670 |
| May 16 2024 | 11.124 | 0.05 | 0.42% | 11.154 | 11.154 | 11.118 | 1,247 |
| May 15 2024 | 11.078 | 0.05 | 0.49% | 11.036 | 11.078 | 11.026 | 2,773 |
| May 14 2024 | 11.024 | -0.01 | -0.06% | 11.088 | 11.088 | 10.972 | 287 |
| May 13 2024 | 11.031 | 0.07 | 0.59% | 11.036 | 11.041 | 10.992 | 979 |
| May 10 2024 | 10.966 | 0.08 | 0.71% | 10.988 | 10.988 | 10.954 | 846 |
| May 09 2024 | 10.889 | 0.04 | 0.33% | 10.892 | 10.912 | 10.838 | 4,682 |
| May 08 2024 | 10.853 | 0.01 | 0.06% | 10.812 | 10.868 | 10.791 | 25,991 |
| May 07 2024 | 10.846 | 0.00 | -0.04% | 10.832 | 10.846 | 10.789 | 1,269 |
| May 03 2024 | 10.85 | 0.08 | 0.75% | 10.77 | 10.876 | 10.753 | 2,286 |
| May 02 2024 | 10.769 | 0.19 | 1.79% | 10.742 | 10.774 | 10.692 | 2,016 |
| May 01 2024 | 10.58 | 0.00 | 0.04% | 10.558 | 10.613 | 10.558 | 1,853 |
| Apr 30 2024 | 10.576 | -0.09 | -0.80% | 10.584 | 10.664 | 10.576 | 264 |
| Apr 29 2024 | 10.661 | -0.01 | -0.08% | 10.722 | 10.723 | 10.657 | 2,341 |
| Apr 26 2024 | 10.67 | 0.19 | 1.83% | 10.63 | 10.692 | 10.611 | 3,172 |
| Apr 25 2024 | 10.478 | -0.02 | -0.23% | 10.488 | 10.49 | 10.449 | 829 |
| Apr 24 2024 | 10.502 | 0.04 | 0.37% | 10.58 | 10.605 | 10.495 | 918 |
| Apr 23 2024 | 10.463 | 0.03 | 0.25% | 10.524 | 10.532 | 10.443 | 295 |
| Apr 22 2024 | 10.437 | -0.01 | -0.11% | 10.412 | 10.483 | 10.397 | 127 |
| Apr 19 2024 | 10.448 | 0.03 | 0.29% | 10.346 | 10.448 | 10.281 | 1,479 |
| Apr 18 2024 | 10.418 | 0.02 | 0.23% | 10.436 | 10.452 | 10.401 | 337 |
| Apr 17 2024 | 10.394 | 0.02 | 0.15% | 10.394 | 10.436 | 10.364 | 4,151 |
| Apr 16 2024 | 10.378 | -0.22 | -2.05% | 10.452 | 10.452 | 10.313 | 3,418 |
| Apr 15 2024 | 10.595 | -0.06 | -0.52% | 10.61 | 10.61 | 10.591 | 178 |
| Apr 12 2024 | 10.65 | -0.05 | -0.45% | 10.744 | 10.747 | 10.618 | 2,431 |
| Apr 11 2024 | 10.698 | 0.03 | 0.31% | 10.706 | 10.706 | 10.67 | 117 |
| Apr 10 2024 | 10.665 | -0.02 | -0.22% | 10.802 | 10.802 | 10.635 | 3,364 |
| Apr 09 2024 | 10.688 | 0.08 | 0.74% | 10.644 | 10.693 | 10.642 | 955 |
| Apr 08 2024 | 10.609 | 0.06 | 0.56% | 10.606 | 10.614 | 10.584 | 40 |
| Apr 05 2024 | 10.55 | -0.07 | -0.68% | 10.524 | 10.55 | 10.469 | 3,744 |
| Apr 04 2024 | 10.622 | 0.05 | 0.50% | 10.522 | 10.63 | 10.522 | 5,109 |
| Apr 03 2024 | 10.569 | -0.03 | -0.32% | 10.592 | 10.594 | 10.524 | 3,299 |
| Apr 02 2024 | 10.603 | 0.11 | 1.01% | 10.616 | 10.652 | 10.579 | 6,741 |
| Mar 28 2024 | 10.497 | 0.08 | 0.78% | 10.492 | 10.522 | 10.432 | 997 |
| Mar 27 2024 | 10.416 | -0.03 | -0.25% | 10.442 | 10.444 | 10.401 | 1,853 |
| Mar 26 2024 | 10.442 | 0.00 | 0.02% | 10.436 | 10.458 | 10.424 | 120 |
| Mar 25 2024 | 10.44 | -0.02 | -0.20% | 10.486 | 10.505 | 10.403 | 13,113 |
| Mar 22 2024 | 10.461 | -0.08 | -0.78% | 10.548 | 10.548 | 10.446 | 5,053 |
| Mar 21 2024 | 10.543 | 0.17 | 1.62% | 10.53 | 10.564 | 10.494 | 3,317 |
| Mar 20 2024 | 10.375 | 0.00 | -0.03% | 10.39 | 10.391 | 10.355 | 772 |
| Mar 19 2024 | 10.378 | -0.07 | -0.66% | 10.37 | 10.384 | 10.34 | 1,632 |
| Mar 18 2024 | 10.447 | 0.01 | 0.13% | 10.468 | 10.502 | 10.438 | 6,385 |
| Mar 15 2024 | 10.433 | -0.05 | -0.45% | 10.42 | 10.50 | 10.377 | 1,750 |
| Mar 14 2024 | 10.48 | 0.05 | 0.46% | 10.458 | 10.516 | 10.428 | 12,132 |
| Mar 13 2024 | 10.432 | -0.04 | -0.42% | 10.416 | 10.464 | 10.416 | 1,023 |
| Mar 12 2024 | 10.476 | 0.10 | 0.99% | 10.512 | 10.513 | 10.45 | 825 |
| Mar 11 2024 | 10.373 | -0.03 | -0.26% | 10.354 | 10.387 | 10.336 | 2,316 |
| Mar 08 2024 | 10.40 | 0.07 | 0.68% | 10.396 | 10.414 | 10.331 | 22,189 |
| Mar 07 2024 | 10.33 | -0.02 | -0.16% | 10.33 | 10.367 | 10.288 | 315,926 |
| Mar 06 2024 | 10.347 | 0.15 | 1.48% | 10.298 | 10.376 | 10.298 | 988 |
| Mar 05 2024 | 10.196 | -0.09 | -0.91% | 10.21 | 10.258 | 10.194 | 2,072 |
