HLMA.LHLMA.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3616.00 | $3676.00 | $3592.00 | $3668.00 | 96,451 |
| 1/14/2026 | $3620.00 | $3682.00 | $3600.00 | $3614.00 | 577,582 |
| 1/13/2026 | $3676.00 | $3682.00 | $3613.60 | $3634.00 | 710,917 |
| 1/12/2026 | $3664.00 | $3708.00 | $3664.00 | $3666.00 | 389,606 |
| 1/9/2026 | $3632.00 | $3694.00 | $3632.00 | $3666.00 | 582,081 |
| 1/8/2026 | $3634.00 | $3680.00 | $3618.31 | $3628.00 | 1.12M |
| 1/7/2026 | $3644.00 | $3660.00 | $3606.00 | $3660.00 | 716,810 |
| 1/6/2026 | $3556.00 | $3618.00 | $3486.72 | $3618.00 | 913,534 |
| 1/5/2026 | $3526.00 | $3566.00 | $3518.00 | $3556.00 | 622,393 |
| 1/2/2026 | $3556.00 | $3572.00 | $3492.00 | $3500.00 | 399,162 |
| 12/31/2025 | $3558.00 | $3558.00 | $3530.00 | $3538.00 | 166,273 |
| 12/30/2025 | $3532.00 | $3550.00 | $3514.80 | $3544.00 | 223,708 |
| 12/29/2025 | $3564.00 | $3570.00 | $3520.00 | $3520.00 | 245,923 |
| 12/24/2025 | $3536.00 | $3570.00 | $3536.00 | $3568.00 | 81,828 |
| 12/23/2025 | $3584.00 | $3590.00 | $3558.00 | $3560.00 | 295,900 |
| 12/22/2025 | $3552.00 | $3614.00 | $3550.00 | $3602.00 | 391,003 |
| 12/19/2025 | $3538.00 | $3606.00 | $3520.00 | $3582.00 | 1.49M |
| 12/18/2025 | $3500.00 | $3546.00 | $3492.00 | $3544.00 | 380,093 |
| 12/17/2025 | $3568.00 | $3568.00 | $3500.00 | $3502.00 | 936,817 |
| 12/16/2025 | $3504.00 | $3550.00 | $3502.00 | $3550.00 | 753,402 |
| 12/15/2025 | $3482.00 | $3530.00 | $3466.00 | $3530.00 | 443,224 |
| 12/12/2025 | $3512.00 | $3544.00 | $3464.00 | $3472.00 | 552,740 |
| 12/11/2025 | $3540.00 | $3544.26 | $3500.00 | $3530.00 | 580,378 |
| 12/10/2025 | $3604.00 | $3617.00 | $3524.00 | $3542.00 | 803,918 |
| 12/9/2025 | $3658.00 | $3666.00 | $3626.00 | $3626.00 | 637,038 |
| 12/8/2025 | $3664.00 | $3702.80 | $3622.00 | $3652.00 | 441,768 |
| 12/5/2025 | $3630.00 | $3684.00 | $3628.00 | $3658.00 | 593,300 |
| 12/4/2025 | $3578.00 | $3650.00 | $3574.00 | $3618.00 | 849,653 |
| 12/3/2025 | $3564.00 | $3642.00 | $3558.00 | $3564.00 | 894,824 |
| 12/2/2025 | $3542.00 | $3596.00 | $3508.00 | $3574.00 | 1.09M |
| 12/1/2025 | $3546.00 | $3565.93 | $3520.57 | $3532.00 | 944,308 |
| 11/28/2025 | $3562.00 | $3570.00 | $3532.00 | $3560.00 | 845,962 |
| 11/27/2025 | $3616.00 | $3620.00 | $3556.00 | $3570.00 | 279,126 |
| 11/26/2025 | $3664.00 | $3664.00 | $3608.00 | $3610.00 | 834,836 |
| 11/25/2025 | $3566.00 | $3590.00 | $3542.00 | $3590.00 | 599,697 |
| 11/24/2025 | $3568.00 | $3618.00 | $3550.00 | $3572.00 | 3.75M |
| 11/21/2025 | $3542.00 | $3608.00 | $3498.00 | $3540.00 | 1.04M |
| 11/20/2025 | $3548.00 | $3764.00 | $3548.00 | $3618.00 | 1.88M |
| 11/19/2025 | $3328.00 | $3352.00 | $3308.00 | $3312.00 | 507,235 |
| 11/18/2025 | $3298.00 | $3358.00 | $3298.00 | $3334.00 | 731,255 |
| 11/17/2025 | $3352.00 | $3386.00 | $3346.00 | $3352.00 | 483,828 |
| 11/14/2025 | $3352.00 | $3433.97 | $3320.00 | $3364.00 | 740,914 |
| 11/13/2025 | $3458.00 | $3468.00 | $3382.00 | $3382.00 | 747,353 |
| 11/12/2025 | $3430.00 | $3466.00 | $3384.00 | $3466.00 | 560,019 |
| 11/11/2025 | $3430.00 | $3454.00 | $3418.00 | $3430.00 | 409,813 |
| 11/10/2025 | $3428.00 | $3429.10 | $3404.00 | $3410.00 | 747,256 |
| 11/7/2025 | $3434.00 | $3438.00 | $3372.00 | $3392.00 | 433,758 |
| 11/6/2025 | $3542.00 | $3560.00 | $3422.00 | $3428.00 | 654,068 |
| 11/5/2025 | $3532.00 | $3582.00 | $3507.75 | $3572.00 | 592,450 |
| 11/4/2025 | $3520.00 | $3574.00 | $3496.00 | $3544.00 | 947,461 |
| 11/3/2025 | $3542.00 | $3580.00 | $3511.11 | $3580.00 | 509,228 |
| 10/31/2025 | $3556.00 | $3556.00 | $3526.00 | $3546.00 | 412,721 |
| 10/30/2025 | $3540.00 | $3574.00 | $3534.00 | $3556.00 | 393,070 |
| 10/29/2025 | $3552.00 | $3576.00 | $3540.00 | $3554.00 | 363,161 |
| 10/28/2025 | $3590.00 | $3606.00 | $3564.00 | $3588.00 | 398,475 |
| 10/27/2025 | $3580.00 | $3606.00 | $3570.00 | $3586.00 | 374,457 |
| 10/24/2025 | $3526.00 | $3578.00 | $3516.00 | $3578.00 | 367,975 |
| 10/23/2025 | $3470.00 | $3528.00 | $3454.00 | $3518.00 | 442,133 |
| 10/22/2025 | $3470.00 | $3521.00 | $3454.00 | $3482.00 | 643,957 |
| 10/21/2025 | $3492.00 | $3492.00 | $3436.00 | $3466.00 | 821,407 |
| 10/20/2025 | $3466.00 | $3490.00 | $3458.00 | $3476.00 | 917,622 |
| 10/17/2025 | $3442.00 | $3470.00 | $3423.20 | $3454.00 | 552,666 |