Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HMSB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 16.09 | -0.15 | -0.89% | 16.175 | 16.25 | 16.09 | 1,048 |
| May 21 2024 | 16.235 | 0.25 | 1.56% | 15.935 | 16.235 | 15.935 | 2,695 |
| May 20 2024 | 15.985 | 0.44 | 2.83% | 15.54 | 16.00 | 15.525 | 4,526 |
| May 17 2024 | 15.545 | 0.48 | 3.22% | 15.10 | 15.61 | 15.10 | 11,526 |
| May 16 2024 | 15.06 | 0.02 | 0.13% | 15.06 | 15.15 | 15.025 | 3,811 |
| May 15 2024 | 15.04 | -0.02 | -0.13% | 15.105 | 15.105 | 14.95 | 3,047 |
| May 14 2024 | 15.06 | 0.27 | 1.79% | 14.735 | 15.06 | 14.735 | 2,107 |
| May 13 2024 | 14.795 | 0.21 | 1.44% | 14.615 | 14.795 | 14.585 | 3,694 |
| May 10 2024 | 14.585 | 0.19 | 1.28% | 14.475 | 14.64 | 14.32 | 1,455 |
| May 09 2024 | 14.40 | 0.06 | 0.45% | 14.325 | 14.46 | 14.26 | 2,165 |
| May 08 2024 | 14.335 | -0.10 | -0.69% | 14.455 | 14.455 | 14.28 | 953 |
| May 07 2024 | 14.435 | 0.01 | 0.03% | 14.57 | 14.57 | 14.435 | 1,989 |
| May 06 2024 | 14.43 | -0.37 | -2.47% | 14.55 | 14.55 | 14.43 | 555 |
| May 03 2024 | 14.795 | 0.10 | 0.68% | 14.83 | 14.865 | 14.60 | 1,937 |
| May 02 2024 | 14.695 | -0.19 | -1.28% | 14.88 | 14.98 | 14.665 | 1,382 |
| Apr 30 2024 | 14.885 | -0.29 | -1.91% | 14.99 | 15.025 | 14.81 | 3,380 |
| Apr 29 2024 | 15.175 | -0.20 | -1.30% | 15.415 | 15.42 | 15.175 | 1,188 |
| Apr 26 2024 | 15.375 | 0.23 | 1.55% | 15.195 | 15.40 | 15.195 | 4,334 |
| Apr 25 2024 | 15.14 | -0.23 | -1.46% | 15.29 | 15.335 | 15.14 | 231 |
| Apr 24 2024 | 15.365 | -0.31 | -1.98% | 15.785 | 15.785 | 15.365 | 658 |
| Apr 23 2024 | 15.675 | 0.57 | 3.74% | 15.05 | 15.71 | 15.05 | 7,477 |
| Apr 22 2024 | 15.11 | 0.40 | 2.68% | 14.80 | 15.145 | 14.745 | 1,612 |
| Apr 19 2024 | 14.715 | 0.05 | 0.38% | 14.44 | 14.715 | 14.405 | 2,015 |
| Apr 18 2024 | 14.66 | 0.25 | 1.70% | 14.555 | 14.66 | 14.55 | 2,122 |
| Apr 17 2024 | 14.415 | -0.03 | -0.17% | 14.415 | 14.80 | 14.35 | 1,139 |
| Apr 16 2024 | 14.44 | 0.19 | 1.33% | 14.13 | 14.575 | 14.13 | 3,536 |
| Apr 15 2024 | 14.25 | 0.12 | 0.85% | 14.17 | 14.445 | 14.17 | 1,839 |
| Apr 12 2024 | 14.13 | -0.21 | -1.43% | 14.41 | 14.535 | 14.13 | 1,005 |
| Apr 11 2024 | 14.335 | 0.05 | 0.31% | 14.39 | 14.39 | 14.25 | 5,023 |
| Apr 10 2024 | 14.29 | -0.16 | -1.11% | 14.505 | 14.675 | 14.285 | 422 |
| Apr 09 2024 | 14.45 | -0.09 | -0.62% | 14.515 | 14.515 | 14.40 | 598 |
| Apr 08 2024 | 14.54 | 0.15 | 1.04% | 14.325 | 14.635 | 14.315 | 419 |
| Apr 05 2024 | 14.39 | -0.28 | -1.91% | 14.43 | 14.505 | 14.31 | 7,628 |
| Apr 04 2024 | 14.67 | 0.12 | 0.82% | 14.565 | 14.67 | 14.53 | 368 |
| Apr 03 2024 | 14.55 | 0.16 | 1.08% | 14.42 | 14.685 | 14.345 | 1,835 |
| Apr 02 2024 | 14.395 | -0.68 | -4.53% | 15.055 | 15.105 | 14.305 | 2,341 |
| Mar 28 2024 | 15.078 | -0.35 | -2.28% | 15.316 | 15.534 | 14.94 | 8,802 |
| Mar 27 2024 | 15.43 | 1.99 | 14.79% | 13.274 | 15.656 | 13.274 | 26,773 |
| Mar 26 2024 | 13.442 | 0.19 | 1.42% | 13.264 | 13.496 | 13.17 | 13,419 |
| Mar 25 2024 | 13.254 | -0.04 | -0.33% | 13.244 | 13.33 | 13.076 | 4,458 |
| Mar 22 2024 | 13.298 | -0.10 | -0.72% | 13.35 | 13.408 | 13.298 | 1,837 |
| Mar 21 2024 | 13.394 | 0.26 | 1.96% | 13.45 | 13.55 | 13.394 | 3,766 |
| Mar 20 2024 | 13.136 | 0.14 | 1.05% | 12.98 | 13.25 | 12.964 | 4,280 |
| Mar 19 2024 | 13.00 | 0.15 | 1.17% | 12.844 | 13.00 | 12.844 | 625 |
| Mar 18 2024 | 12.85 | -0.05 | -0.40% | 12.90 | 12.99 | 12.85 | 5,260 |
| Mar 15 2024 | 12.902 | -0.14 | -1.09% | 13.10 | 13.10 | 12.902 | 1,609 |
| Mar 14 2024 | 13.044 | -0.05 | -0.41% | 13.088 | 13.24 | 12.948 | 3,426 |
| Mar 13 2024 | 13.098 | 0.22 | 1.72% | 12.862 | 13.142 | 12.862 | 9,069 |
| Mar 12 2024 | 12.876 | 0.12 | 0.97% | 12.80 | 12.918 | 12.80 | 7,522 |
| Mar 11 2024 | 12.752 | 0.27 | 2.20% | 12.50 | 12.752 | 12.492 | 1,344 |
| Mar 08 2024 | 12.478 | -0.02 | -0.14% | 12.58 | 12.58 | 12.478 | 5,404 |
| Mar 07 2024 | 12.496 | -0.10 | -0.79% | 12.508 | 12.60 | 12.38 | 2,835 |
| Mar 06 2024 | 12.596 | 0.27 | 2.21% | 12.364 | 12.626 | 12.364 | 3,856 |
| Mar 05 2024 | 12.324 | 0.04 | 0.36% | 12.028 | 12.346 | 12.028 | 2,378 |
| Mar 04 2024 | 12.28 | -0.37 | -2.89% | 12.624 | 12.624 | 12.212 | 3,689 |
| Mar 01 2024 | 12.646 | 0.13 | 1.05% | 12.544 | 12.652 | 12.526 | 2,504 |
| Feb 29 2024 | 12.514 | 0.00 | -0.03% | 12.508 | 12.586 | 12.494 | 3,619 |
| Feb 28 2024 | 12.518 | -0.23 | -1.80% | 12.696 | 12.724 | 12.47 | 8,047 |
| Feb 27 2024 | 12.748 | 0.15 | 1.21% | 12.702 | 12.752 | 12.666 | 471 |
| Feb 26 2024 | 12.596 | -0.01 | -0.05% | 12.596 | 12.642 | 12.574 | 3,197 |
| Feb 23 2024 | 12.602 | 0.04 | 0.35% | 12.528 | 12.602 | 12.484 | 2,591 |
