HM-B.STHM-B.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $181.10 | $182.25 | $179.05 | $181.55 | 1.73M |
| 1/13/2026 | $180.00 | $181.90 | $179.40 | $181.10 | 1.55M |
| 1/12/2026 | $178.60 | $180.95 | $176.60 | $179.55 | 1.87M |
| 1/9/2026 | $179.10 | $179.95 | $177.05 | $179.10 | 1.89M |
| 1/8/2026 | $183.00 | $183.00 | $176.20 | $178.60 | 2.92M |
| 1/7/2026 | $186.20 | $187.45 | $184.00 | $185.20 | 1.98M |
| 1/5/2026 | $185.10 | $185.15 | $182.60 | $182.65 | 925,486 |
| 1/2/2026 | $186.70 | $188.20 | $184.10 | $185.10 | 1.35M |
| 12/30/2025 | $185.00 | $186.65 | $184.60 | $185.90 | 1.33M |
| 12/29/2025 | $185.20 | $187.05 | $185.20 | $186.15 | 1.30M |
| 12/23/2025 | $184.30 | $185.55 | $183.95 | $184.10 | 1.22M |
| 12/22/2025 | $184.05 | $184.55 | $183.20 | $184.00 | 1.17M |
| 12/19/2025 | $187.30 | $188.35 | $182.35 | $183.90 | 4.54M |
| 12/18/2025 | $183.00 | $187.80 | $182.60 | $187.75 | 3.44M |
| 12/17/2025 | $180.80 | $182.20 | $180.75 | $181.15 | 1.47M |
| 12/16/2025 | $180.40 | $183.35 | $179.85 | $180.60 | 2.15M |
| 12/15/2025 | $180.70 | $183.40 | $180.20 | $180.20 | 2.44M |
| 12/12/2025 | $178.65 | $181.85 | $177.55 | $180.50 | 2.11M |
| 12/11/2025 | $176.00 | $180.60 | $175.40 | $178.65 | 2.72M |
| 12/10/2025 | $172.25 | $174.15 | $171.60 | $174.15 | 1.42M |
| 12/9/2025 | $173.90 | $174.00 | $171.55 | $172.75 | 1.59M |
| 12/8/2025 | $176.40 | $176.75 | $173.70 | $173.95 | 1.68M |
| 12/5/2025 | $177.60 | $178.25 | $175.65 | $176.60 | 1.69M |
| 12/4/2025 | $179.65 | $180.45 | $177.25 | $177.80 | 1.86M |
| 12/3/2025 | $179.80 | $182.20 | $179.20 | $179.45 | 2.15M |
| 12/2/2025 | $176.05 | $180.35 | $175.30 | $178.25 | 2.45M |
| 12/1/2025 | $170.95 | $176.05 | $169.40 | $176.05 | 2.23M |
| 11/28/2025 | $173.70 | $174.40 | $170.50 | $171.30 | 5.86M |
| 11/27/2025 | $173.75 | $174.65 | $172.85 | $173.65 | 1.14M |
| 11/26/2025 | $172.65 | $175.95 | $172.65 | $174.20 | 2.00M |
| 11/25/2025 | $172.20 | $173.15 | $169.80 | $172.30 | 2.56M |
| 11/24/2025 | $172.80 | $173.50 | $171.85 | $173.50 | 6.16M |
| 11/21/2025 | $170.60 | $173.35 | $169.35 | $172.40 | 2.29M |
| 11/20/2025 | $175.40 | $175.75 | $170.70 | $171.40 | 1.83M |
| 11/19/2025 | $173.10 | $175.50 | $172.50 | $174.70 | 1.06M |
| 11/18/2025 | $175.00 | $175.45 | $172.75 | $173.10 | 1.99M |
| 11/17/2025 | $181.30 | $181.30 | $176.15 | $176.80 | 2.04M |
| 11/14/2025 | $183.40 | $185.50 | $180.95 | $181.90 | 2.19M |
| 11/13/2025 | $182.20 | $185.20 | $182.05 | $183.90 | 2.31M |
| 11/12/2025 | $179.40 | $182.00 | $178.50 | $181.60 | 2.70M |
| 11/11/2025 | $177.65 | $179.60 | $175.90 | $179.40 | 1.76M |
| 11/10/2025 | $173.50 | $177.65 | $173.50 | $177.65 | 1.77M |
| 11/7/2025 | $171.55 | $173.65 | $170.80 | $172.80 | 1.83M |
| 11/6/2025 | $169.10 | $171.25 | $168.50 | $171.25 | 2.40M |
| 11/5/2025 | $171.00 | $174.70 | $171.00 | $172.25 | 2.16M |
| 11/4/2025 | $174.50 | $174.95 | $170.40 | $171.35 | 2.24M |
| 11/3/2025 | $178.10 | $179.05 | $175.80 | $175.80 | 3.02M |
| 10/31/2025 | $179.60 | $180.30 | $178.65 | $180.30 | 652,693 |
| 10/30/2025 | $178.95 | $179.95 | $177.90 | $179.90 | 1.15M |
| 10/29/2025 | $181.50 | $182.35 | $178.45 | $179.10 | 1.31M |
| 10/28/2025 | $181.00 | $181.90 | $179.75 | $180.75 | 843,419 |
| 10/27/2025 | $180.20 | $181.05 | $180.00 | $180.80 | 841,628 |
| 10/24/2025 | $180.00 | $181.50 | $179.35 | $180.10 | 971,628 |
| 10/23/2025 | $179.00 | $180.40 | $178.65 | $180.40 | 1.17M |
| 10/22/2025 | $178.15 | $179.15 | $177.40 | $178.55 | 1.21M |
| 10/21/2025 | $178.90 | $178.90 | $176.90 | $178.15 | 801,356 |
| 10/20/2025 | $176.50 | $178.55 | $176.00 | $178.55 | 1.97M |
| 10/17/2025 | $174.60 | $177.55 | $173.85 | $176.45 | 1.90M |