HMGS.TA(HMGS.TA)
HMGS.TA
$84.90—Stale · unknown old
TLV • Last print unknown ago
$84.90—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $83.30 | $84.90 | $83.10 | $84.90 | 59,770 |
| 9/3/2026 | $83.30 | $85.00 | $82.50 | $83.30 | 4,690 |
| 9/2/2026 | $84.80 | $84.80 | $80.50 | $83.30 | 177,944 |
| 9/1/2026 | $83.70 | $85.60 | $83.10 | $84.80 | 94,772 |
| 8/31/2026 | $76.80 | $88.00 | $76.50 | $83.70 | 331,264 |
| 8/28/2026 | $76.40 | $77.20 | $75.40 | $76.80 | 215,722 |
| 8/27/2026 | $77.00 | $79.80 | $73.90 | $76.40 | 86,509 |
| 8/26/2026 | $77.30 | $79.10 | $75.00 | $77.00 | 61,620 |
| 8/25/2026 | $79.90 | $79.90 | $76.10 | $77.30 | 143,121 |
| 8/24/2026 | $80.00 | $80.00 | $76.10 | $76.40 | 147,224 |
| 8/21/2026 | $72.70 | $79.90 | $72.30 | $78.80 | 121,434 |
| 8/20/2026 | $76.50 | $76.50 | $71.70 | $72.70 | 82,764 |
| 8/19/2026 | $76.60 | $78.60 | $74.80 | $76.50 | 13,897 |
| 8/18/2026 | $74.80 | $78.80 | $74.20 | $76.60 | 89,682 |
| 8/17/2026 | $78.40 | $78.90 | $74.00 | $74.80 | 382,832 |
| 8/14/2026 | $73.00 | $74.60 | $73.00 | $74.40 | 7,779 |
| 8/13/2026 | $70.30 | $74.90 | $67.00 | $73.00 | 252,018 |
| 8/12/2026 | $73.40 | $77.00 | $69.00 | $70.30 | 130,121 |
| 8/11/2026 | $73.80 | $75.80 | $71.40 | $73.40 | 55,351 |
| 8/10/2026 | $76.00 | $80.30 | $70.10 | $72.10 | 335,552 |
| 8/7/2026 | $77.00 | $77.00 | $75.00 | $76.00 | 33,618 |
| 8/6/2026 | $75.70 | $78.70 | $74.50 | $75.70 | 153,319 |
| 8/5/2026 | $80.40 | $82.90 | $75.00 | $75.70 | 178,674 |
| 8/4/2026 | $83.90 | $87.50 | $80.00 | $80.40 | 197,097 |
| 8/3/2026 | $86.80 | $89.60 | $82.70 | $83.90 | 153,555 |
| 7/31/2026 | $86.20 | $90.50 | $81.30 | $88.90 | 321,299 |
| 7/30/2026 | $90.80 | $91.00 | $84.00 | $86.20 | 190,766 |
| 7/29/2026 | $94.00 | $94.00 | $89.50 | $90.80 | 109,149 |
| 7/28/2026 | $96.00 | $97.30 | $91.60 | $94.00 | 100,328 |
| 7/27/2026 | $95.00 | $100.00 | $92.00 | $96.00 | 246,533 |
| 7/24/2026 | $92.50 | $96.20 | $90.10 | $94.90 | 231,462 |
| 7/22/2026 | $96.90 | $96.90 | $92.00 | $92.50 | 220,323 |
| 7/21/2026 | $97.00 | $97.20 | $92.00 | $96.90 | 371,263 |
| 7/20/2026 | $100.00 | $100.00 | $92.30 | $97.00 | 764,481 |
| 7/17/2026 | $105.90 | $105.90 | $99.90 | $101.70 | 116,736 |
| 7/16/2026 | $108.70 | $111.20 | $103.60 | $105.90 | 202,957 |
| 7/15/2026 | $105.20 | $113.70 | $105.00 | $108.70 | 1.02M |
| 7/14/2026 | $96.60 | $107.90 | $96.60 | $105.20 | 1.79M |
| 7/13/2026 | $105.00 | $111.00 | $95.00 | $96.60 | 1.24M |
| 7/10/2026 | $101.40 | $102.00 | $93.00 | $94.50 | 384,239 |
| 7/9/2026 | $99.70 | $110.00 | $96.70 | $99.00 | 3.06M |
| 7/8/2026 | $98.50 | $102.70 | $88.10 | $99.70 | 2.10M |
| 7/7/2026 | $77.90 | $95.00 | $77.80 | $93.60 | 2.68M |
| 7/6/2026 | $80.10 | $84.70 | $77.00 | $77.90 | 193,685 |
| 7/3/2026 | $82.20 | $85.00 | $80.70 | $82.10 | 446,314 |
| 7/2/2026 | $78.60 | $84.00 | $78.60 | $82.20 | 2.19M |
| 7/1/2026 | $68.00 | $80.00 | $68.00 | $78.60 | 2.00M |
| 6/30/2026 | $66.70 | $71.90 | $65.50 | $68.00 | 232,712 |
| 6/29/2026 | $63.20 | $69.00 | $63.20 | $66.70 | 415,685 |
| 6/26/2026 | $66.90 | $67.90 | $63.00 | $64.60 | 129,690 |
| 6/25/2026 | $66.30 | $70.00 | $63.60 | $66.90 | 598,989 |
| 6/24/2026 | $70.50 | $73.50 | $65.00 | $66.50 | 548,811 |
| 6/23/2026 | $74.10 | $75.60 | $66.10 | $70.10 | 2.37M |
| 6/22/2026 | $88.00 | $90.00 | $74.00 | $76.60 | 3.74M |
| 6/19/2026 | $72.00 | $88.00 | $72.00 | $84.70 | 3.88M |
| 6/18/2026 | $57.70 | $72.00 | $53.00 | $69.50 | 2.55M |
| 6/17/2026 | $55.00 | $60.80 | $54.00 | $57.60 | 868,678 |
| 6/16/2026 | $54.80 | $54.80 | $53.30 | $53.50 | 11,693 |
| 6/15/2026 | $52.20 | $56.10 | $52.20 | $53.60 | 143,004 |
| 6/12/2026 | $50.60 | $53.90 | $50.30 | $51.00 | 259,779 |
| 6/11/2026 | $49.50 | $51.00 | $48.30 | $49.50 | 307,798 |
| 6/10/2026 | $49.40 | $49.40 | $44.90 | $47.90 | 506,515 |
| 6/9/2026 | $52.00 | $52.00 | $49.30 | $49.40 | 236,415 |
| 6/8/2026 | $53.40 | $53.40 | $50.50 | $51.20 | 113,812 |