HMOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.22	39.22	39.05	39.21	39.21	-0.05%	60,227
Apr 27, 2026	39.20	39.25	39.09	39.23	39.23	0.03%	90,564
Apr 24, 2026	39.19	39.24	39.15	39.22	39.22	0.08%	36,567
Apr 23, 2026	39.21	39.25	39.15	39.19	39.19	-0.03%	75,902
Apr 22, 2026	39.20	39.25	39.12	39.20	39.20	0.03%	56,890
Apr 21, 2026	39.18	39.24	39.11	39.19	39.19	-0.10%	65,710
Apr 20, 2026	39.15	39.24	39.15	39.23	39.23	0.08%	56,944
Apr 17, 2026	39.13	39.22	39.13	39.20	39.20	0.21%	67,195
Apr 16, 2026	39.17	39.17	39.06	39.12	39.12	0.15%	48,004
Apr 15, 2026	39.15	39.15	39.03	39.06	39.06	-0.13%	67,708
Apr 14, 2026	39.09	39.14	38.99	39.11	39.11	-0.05%	39,439
Apr 13, 2026	39.07	39.13	38.99	39.13	39.13	0.20%	69,208
Apr 10, 2026	39.07	39.12	38.99	39.05	39.05	-0.05%	51,055
Apr 9, 2026	39.10	39.10	39.00	39.07	39.07	-	76,426
Apr 8, 2026	39.20	39.20	38.91	39.07	39.07	0.41%	96,503
Apr 7, 2026	38.84	38.92	38.83	38.91	38.91	0.03%	82,159
Apr 6, 2026	38.80	38.90	38.78	38.90	38.90	0.05%	62,203
Apr 2, 2026	38.83	38.90	38.78	38.88	38.88	0.08%	79,548
Apr 1, 2026	38.80	38.86	38.77	38.85	38.85	0.28%	59,483
Mar 31, 2026	38.73	38.78	38.67	38.74	38.74	0.18%	59,078
Mar 30, 2026	38.68	38.72	38.60	38.67	38.67	-0.14%	48,234
Mar 27, 2026	38.68	38.75	38.59	38.73	38.61	-	56,047
Mar 26, 2026	38.79	38.79	38.65	38.73	38.61	-0.22%	136,146
Mar 25, 2026	38.83	38.83	38.72	38.81	38.70	0.13%	77,599
Mar 24, 2026	38.90	38.92	38.66	38.76	38.65	-0.56%	161,280
Mar 23, 2026	39.09	39.09	38.94	38.98	38.87	0.08%	32,638
Mar 20, 2026	39.20	39.20	38.86	38.95	38.84	-0.66%	135,160
Mar 19, 2026	39.15	39.21	39.08	39.21	39.09	-	71,539
Mar 18, 2026	39.26	39.26	39.15	39.21	39.09	-0.13%	81,770
Mar 17, 2026	39.30	39.30	39.17	39.26	39.14	-	46,727
Mar 16, 2026	39.28	39.31	39.22	39.26	39.14	0.08%	149,748
Mar 13, 2026	39.23	39.24	39.18	39.23	39.11	0.08%	17,345
Mar 12, 2026	39.29	39.29	39.12	39.20	39.08	-0.28%	67,700
Mar 11, 2026	39.37	39.37	39.24	39.31	39.19	-0.13%	32,777
Mar 10, 2026	39.37	39.45	39.36	39.36	39.24	-0.18%	42,493
Mar 9, 2026	39.29	39.45	39.29	39.43	39.31	0.15%	46,767
Mar 6, 2026	39.35	39.48	39.34	39.37	39.25	-0.25%	33,011
Mar 5, 2026	39.42	39.52	39.39	39.47	39.35	-0.10%	75,170
Mar 4, 2026	39.54	39.54	39.46	39.51	39.39	-0.03%	61,902
Mar 3, 2026	39.70	39.70	39.43	39.52	39.40	-0.43%	61,800
Mar 2, 2026	39.80	39.80	39.64	39.69	39.57	-0.28%	69,314
Feb 27, 2026	39.84	39.84	39.75	39.80	39.68	-0.28%	38,243
Feb 26, 2026	39.88	39.91	39.82	39.91	39.68	0.10%	66,141
Feb 25, 2026	39.85	39.87	39.77	39.87	39.64	0.13%	108,945
Feb 24, 2026	39.79	39.82	39.73	39.82	39.59	0.14%	47,939
Feb 23, 2026	39.76	39.82	39.72	39.77	39.54	0.06%	46,228
Feb 20, 2026	39.86	39.86	39.69	39.74	39.51	-	56,156
Feb 19, 2026	39.76	39.78	39.68	39.74	39.51	-0.05%	50,291
Feb 18, 2026	39.67	39.76	39.65	39.76	39.53	-0.03%	61,899
Feb 17, 2026	39.72	39.79	39.63	39.77	39.54	0.03%	101,867
Feb 13, 2026	39.69	39.77	39.67	39.76	39.53	0.25%	40,313
Feb 12, 2026	39.62	39.72	39.58	39.66	39.43	0.20%	76,880
Feb 11, 2026	39.64	39.64	39.54	39.58	39.35	-0.10%	58,575
Feb 10, 2026	39.61	39.64	39.57	39.62	39.39	0.08%	71,524
Feb 9, 2026	39.55	39.59	39.51	39.59	39.36	0.13%	46,395
Feb 6, 2026	39.58	39.62	39.48	39.54	39.31	0.08%	56,191
Feb 5, 2026	39.50	39.56	39.47	39.51	39.28	-	68,282
Feb 4, 2026	39.52	39.52	39.37	39.51	39.28	0.23%	77,512
Feb 3, 2026	39.50	39.50	39.37	39.42	39.19	-0.05%	98,914
Feb 2, 2026	39.45	39.46	39.32	39.44	39.21	0.08%	41,947
Jan 30, 2026	39.44	39.44	39.35	39.41	39.18	-0.13%	53,198
Jan 29, 2026	39.46	39.47	39.42	39.46	39.13	0.08%	50,369
Jan 28, 2026	39.44	39.47	39.38	39.43	39.10	0.05%	83,003
Jan 27, 2026	39.43	39.47	39.35	39.41	39.08	0.08%	151,998
Jan 26, 2026	39.39	39.43	39.36	39.38	39.05	0.08%	100,494
Jan 23, 2026	39.40	39.40	39.31	39.35	39.02	-0.08%	71,932
Jan 22, 2026	39.39	39.39	39.26	39.38	39.05	0.10%	35,420
Jan 21, 2026	39.36	39.36	39.25	39.34	39.01	0.10%	88,393
Jan 20, 2026	39.40	39.40	39.24	39.30	38.97	-0.20%	69,807
Jan 16, 2026	39.44	39.46	39.38	39.38	39.05	-	66,370
Jan 15, 2026	39.46	39.47	39.37	39.38	39.05	-0.13%	112,182
Jan 14, 2026	39.35	39.43	39.33	39.43	39.10	0.18%	46,551
Jan 13, 2026	39.40	39.42	39.32	39.36	39.03	0.01%	102,399
Jan 12, 2026	39.36	39.39	39.27	39.36	39.02	0.06%	126,065
Jan 9, 2026	39.37	39.37	39.30	39.33	39.00	0.05%	44,659
Jan 8, 2026	39.29	39.36	39.23	39.31	38.98	0.10%	56,861
Jan 7, 2026	39.25	39.35	39.21	39.27	38.94	0.15%	63,668
Jan 6, 2026	39.19	39.28	39.00	39.21	38.88	0.10%	174,745
Jan 5, 2026	39.18	39.22	39.15	39.17	38.84	0.10%	129,217
Jan 2, 2026	39.22	39.22	39.13	39.13	38.80	0.05%	71,613
Dec 31, 2025	39.15	39.17	39.09	39.11	38.78	0.03%	58,634
Dec 30, 2025	39.13	39.13	39.09	39.10	38.77	-0.27%	55,467
Dec 29, 2025	39.24	39.25	39.16	39.20	38.74	-0.05%	46,490
Dec 26, 2025	39.23	39.25	39.15	39.23	38.76	0.01%	24,672
Dec 24, 2025	39.20	39.23	39.12	39.22	38.75	0.08%	44,475
Dec 23, 2025	39.23	39.23	39.14	39.19	38.72	-0.01%	47,099
Dec 22, 2025	39.26	39.26	39.16	39.20	38.73	0.06%	61,219
Dec 19, 2025	39.20	39.23	39.12	39.17	38.70	0.03%	48,211
Dec 18, 2025	39.20	39.21	39.10	39.16	38.69	-0.01%	68,273
Dec 17, 2025	39.24	39.24	39.09	39.17	38.70	-0.09%	69,642
Dec 16, 2025	39.16	39.20	39.11	39.20	38.73	0.33%	63,100
Dec 15, 2025	39.18	39.18	39.04	39.07	38.60	-0.13%	96,368
Dec 12, 2025	39.03	39.13	39.03	39.12	38.65	-0.05%	48,467
Dec 11, 2025	39.15	39.17	39.05	39.14	38.67	0.05%	190,791
Dec 10, 2025	39.05	39.13	39.00	39.12	38.65	0.03%	56,674
Dec 9, 2025	39.14	39.17	39.07	39.11	38.64	0.08%	32,343
Dec 8, 2025	39.15	39.15	39.02	39.08	38.61	-0.03%	50,720
Dec 5, 2025	39.19	39.19	39.03	39.09	38.62	-0.13%	51,576
Dec 4, 2025	39.08	39.17	39.06	39.14	38.67	-	36,670
Dec 3, 2025	39.14	39.16	39.02	39.14	38.67	0.09%	37,678