Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HMSO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 28.88 | 0.28 | 0.98% | 28.52 | 28.88 | 28.32 | 3,146,659 |
| May 07 2024 | 28.60 | 0.74 | 2.66% | 28.62 | 28.62 | 28.12 | 7,514,448 |
| May 03 2024 | 27.86 | -0.82 | -2.86% | 28.50 | 28.82 | 27.86 | 2,731,993 |
| May 02 2024 | 28.68 | 0.80 | 2.87% | 27.88 | 28.72 | 27.80 | 6,234,319 |
| May 01 2024 | 27.88 | 0.64 | 2.35% | 27.00 | 27.88 | 26.76 | 4,583,417 |
| Apr 30 2024 | 27.24 | -0.30 | -1.09% | 27.54 | 27.60 | 27.08 | 5,695,954 |
| Apr 29 2024 | 27.54 | 0.56 | 2.08% | 27.52 | 27.54 | 27.04 | 5,495,680 |
| Apr 26 2024 | 26.98 | 0.32 | 1.20% | 27.22 | 27.22 | 26.70 | 2,448,478 |
| Apr 25 2024 | 26.66 | -0.06 | -0.22% | 26.60 | 26.94 | 26.48 | 9,477,147 |
| Apr 24 2024 | 26.72 | -1.10 | -3.95% | 27.36 | 27.44 | 26.66 | 7,559,006 |
| Apr 23 2024 | 27.82 | 0.58 | 2.13% | 27.80 | 27.82 | 27.04 | 6,872,196 |
| Apr 22 2024 | 27.24 | 0.56 | 2.10% | 26.86 | 27.30 | 26.78 | 4,332,152 |
| Apr 19 2024 | 26.68 | -0.02 | -0.07% | 26.30 | 26.68 | 26.16 | 4,324,604 |
| Apr 18 2024 | 26.70 | 0.40 | 1.52% | 26.70 | 26.70 | 26.22 | 8,646,206 |
| Apr 17 2024 | 26.30 | 0.38 | 1.47% | 26.00 | 26.30 | 25.70 | 3,363,324 |
| Apr 16 2024 | 25.92 | -0.40 | -1.52% | 25.78 | 26.06 | 25.74 | 5,636,577 |
| Apr 15 2024 | 26.32 | 0.40 | 1.54% | 26.66 | 26.66 | 25.72 | 6,836,252 |
| Apr 12 2024 | 25.92 | -0.54 | -2.04% | 26.50 | 26.68 | 25.92 | 3,582,922 |
| Apr 11 2024 | 26.46 | -0.34 | -1.27% | 26.80 | 26.96 | 26.36 | 2,795,278 |
| Apr 10 2024 | 26.80 | -0.50 | -1.83% | 27.34 | 27.64 | 26.66 | 6,859,989 |
| Apr 09 2024 | 27.30 | -0.14 | -0.51% | 27.56 | 27.56 | 27.18 | 6,681,699 |
| Apr 08 2024 | 27.44 | 0.12 | 0.44% | 27.16 | 27.66 | 27.10 | 45,313,393 |
| Apr 05 2024 | 27.32 | -0.50 | -1.80% | 28.40 | 28.40 | 27.18 | 3,578,913 |
| Apr 04 2024 | 27.82 | -0.72 | -2.52% | 28.20 | 28.78 | 27.68 | 5,257,811 |
| Apr 03 2024 | 28.54 | -0.16 | -0.56% | 28.74 | 29.08 | 28.54 | 11,885,927 |
| Apr 02 2024 | 28.70 | -1.08 | -3.63% | 29.06 | 29.56 | 28.32 | 10,215,169 |
| Mar 28 2024 | 29.78 | 1.26 | 4.42% | 28.40 | 29.78 | 28.12 | 20,930,033 |
| Mar 27 2024 | 28.52 | 1.38 | 5.08% | 27.18 | 28.52 | 27.10 | 10,289,550 |
| Mar 26 2024 | 27.14 | 0.02 | 0.07% | 26.86 | 27.44 | 26.86 | 3,531,962 |
| Mar 25 2024 | 27.12 | -0.10 | -0.37% | 26.80 | 27.36 | 26.80 | 3,905,629 |
| Mar 22 2024 | 27.22 | -0.04 | -0.15% | 27.32 | 27.46 | 27.00 | 4,326,047 |
| Mar 21 2024 | 27.26 | 0.68 | 2.56% | 26.42 | 27.64 | 26.42 | 13,785,049 |
| Mar 20 2024 | 26.58 | 0.06 | 0.23% | 26.56 | 26.68 | 26.42 | 3,013,720 |
| Mar 19 2024 | 26.52 | 0.10 | 0.38% | 26.26 | 26.54 | 26.12 | 3,518,137 |
| Mar 18 2024 | 26.42 | -0.28 | -1.05% | 26.00 | 26.78 | 26.00 | 6,674,123 |
| Mar 15 2024 | 26.70 | 0.34 | 1.29% | 26.48 | 26.72 | 26.16 | 19,865,004 |
| Mar 14 2024 | 26.36 | 0.24 | 0.92% | 26.20 | 26.40 | 25.94 | 4,535,153 |
| Mar 13 2024 | 26.12 | 0.02 | 0.08% | 26.30 | 26.40 | 25.90 | 6,364,888 |
| Mar 12 2024 | 26.10 | 0.70 | 2.76% | 25.60 | 26.26 | 25.44 | 9,651,349 |
| Mar 11 2024 | 25.40 | 0.12 | 0.47% | 25.38 | 25.42 | 25.04 | 4,809,053 |
| Mar 08 2024 | 25.28 | -0.06 | -0.24% | 25.80 | 25.80 | 25.14 | 5,068,052 |
| Mar 07 2024 | 25.34 | -0.16 | -0.63% | 25.50 | 25.86 | 25.34 | 25,359,581 |
| Mar 06 2024 | 25.50 | 0.10 | 0.39% | 25.46 | 25.82 | 25.46 | 4,388,576 |
| Mar 05 2024 | 25.40 | -0.06 | -0.24% | 25.46 | 25.70 | 25.40 | 62,595,187 |
| Mar 04 2024 | 25.46 | -0.14 | -0.55% | 25.12 | 25.66 | 25.12 | 46,127,863 |
| Mar 01 2024 | 25.60 | 0.20 | 0.79% | 25.70 | 25.72 | 25.24 | 6,826,406 |
| Feb 29 2024 | 25.40 | 0.62 | 2.50% | 24.62 | 25.56 | 24.62 | 25,473,534 |
| Feb 28 2024 | 24.78 | -0.36 | -1.43% | 25.86 | 25.86 | 24.60 | 10,030,096 |
| Feb 27 2024 | 25.14 | -0.48 | -1.87% | 25.52 | 25.92 | 25.14 | 6,231,941 |
| Feb 26 2024 | 25.62 | -0.08 | -0.31% | 25.58 | 26.14 | 25.54 | 10,659,844 |
| Feb 23 2024 | 25.70 | -0.50 | -1.91% | 25.52 | 26.24 | 25.52 | 5,271,919 |
| Feb 22 2024 | 26.20 | -0.16 | -0.61% | 26.00 | 26.40 | 26.00 | 20,491,509 |
| Feb 21 2024 | 26.36 | 0.28 | 1.07% | 26.16 | 26.48 | 26.04 | 23,853,263 |
| Feb 20 2024 | 26.08 | -0.02 | -0.08% | 25.74 | 26.14 | 25.74 | 4,076,843 |
| Feb 19 2024 | 26.10 | 0.02 | 0.08% | 25.48 | 26.22 | 25.48 | 14,721,318 |
| Feb 16 2024 | 26.08 | 0.18 | 0.69% | 25.42 | 26.46 | 25.42 | 15,897,371 |
| Feb 15 2024 | 25.90 | 0.04 | 0.15% | 25.90 | 26.16 | 25.76 | 4,561,374 |
| Feb 14 2024 | 25.86 | 0.22 | 0.86% | 25.98 | 26.22 | 25.68 | 5,147,864 |
| Feb 13 2024 | 25.64 | -0.64 | -2.44% | 25.82 | 26.44 | 25.56 | 9,501,616 |
| Feb 12 2024 | 26.28 | 0.62 | 2.42% | 26.16 | 26.34 | 25.74 | 3,109,242 |
| Feb 09 2024 | 25.66 | -0.34 | -1.31% | 26.00 | 26.10 | 25.66 | 3,084,597 |
