HMVL.BO(HMVL.BO)
HMVL.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $95.50 | $107.60 | $94.16 | $104.89 | 23,174 |
| 8/3/2026 | $94.54 | $95.50 | $92.23 | $94.53 | 2,737 |
| 7/31/2026 | $94.44 | $94.55 | $92.08 | $94.24 | 1,030 |
| 7/30/2026 | $95.18 | $96.14 | $93.98 | $94.58 | 963 |
| 7/29/2026 | $92.93 | $95.00 | $92.72 | $95.00 | 2,632 |
| 7/28/2026 | $107.40 | $107.40 | $92.00 | $92.93 | 5,013 |
| 7/27/2026 | $95.47 | $95.47 | $93.07 | $94.75 | 4,140 |
| 7/24/2026 | $82.01 | $93.94 | $82.01 | $92.55 | 7,547 |
| 7/23/2026 | $90.75 | $90.85 | $89.05 | $89.05 | 582 |
| 7/22/2026 | $89.50 | $93.12 | $86.96 | $86.96 | 2,709 |
| 7/21/2026 | $93.22 | $93.22 | $90.50 | $91.25 | 3,595 |
| 7/20/2026 | $90.16 | $92.66 | $89.25 | $90.24 | 18,989 |
| 7/17/2026 | $91.50 | $91.76 | $89.45 | $90.39 | 2,336 |
| 7/16/2026 | $92.00 | $92.87 | $87.29 | $92.87 | 2,179 |
| 7/15/2026 | $89.93 | $91.50 | $85.87 | $91.50 | 1,942 |
| 7/14/2026 | $87.35 | $93.46 | $87.35 | $89.90 | 2,602 |
| 7/13/2026 | $88.00 | $91.13 | $88.00 | $90.65 | 108 |
| 7/10/2026 | $91.80 | $91.80 | $89.00 | $91.00 | 775 |
| 7/9/2026 | $88.15 | $91.08 | $86.50 | $90.00 | 3,990 |
| 7/8/2026 | $91.26 | $91.26 | $86.39 | $86.39 | 6,001 |
| 7/7/2026 | $89.61 | $91.66 | $88.04 | $91.66 | 4,081 |
| 7/6/2026 | $82.15 | $90.45 | $82.15 | $90.45 | 1,150 |
| 7/3/2026 | $89.52 | $89.75 | $88.00 | $89.50 | 4,101 |
| 7/2/2026 | $86.34 | $89.52 | $86.06 | $89.52 | 8,004 |
| 7/1/2026 | $86.69 | $87.28 | $85.83 | $86.80 | 2,392 |
| 6/30/2026 | $86.44 | $86.50 | $85.00 | $86.00 | 1,707 |
| 6/29/2026 | $82.02 | $86.56 | $82.02 | $85.30 | 3,557 |
| 6/25/2026 | $85.66 | $86.82 | $84.14 | $85.44 | 3,431 |
| 6/24/2026 | $85.00 | $87.40 | $83.98 | $87.00 | 2,686 |
| 6/23/2026 | $87.20 | $88.10 | $85.41 | $85.74 | 2,319 |
| 6/22/2026 | $87.58 | $87.58 | $83.49 | $87.33 | 3,371 |
| 6/19/2026 | $83.69 | $87.13 | $81.92 | $87.13 | 5,846 |
| 6/18/2026 | $83.41 | $85.11 | $83.41 | $83.57 | 551 |
| 6/17/2026 | $84.22 | $85.00 | $83.80 | $84.94 | 734 |
| 6/16/2026 | $82.36 | $85.16 | $82.36 | $82.97 | 1,541 |
| 6/15/2026 | $79.41 | $83.33 | $79.41 | $81.00 | 1,519 |
| 6/12/2026 | $75.30 | $80.00 | $75.30 | $78.16 | 2,126 |
| 6/11/2026 | $83.30 | $84.64 | $76.87 | $77.65 | 2,122 |
| 6/10/2026 | $83.73 | $84.05 | $78.07 | $84.05 | 3,439 |
| 6/9/2026 | $89.00 | $89.00 | $81.50 | $84.58 | 1,531 |
| 6/8/2026 | $90.00 | $90.00 | $80.01 | $84.86 | 7,254 |
| 6/5/2026 | $73.40 | $80.65 | $73.40 | $80.60 | 14,571 |
| 6/4/2026 | $75.80 | $78.00 | $74.31 | $77.00 | 654 |
| 6/3/2026 | $75.88 | $76.50 | $70.53 | $76.50 | 1,861 |
| 6/2/2026 | $72.30 | $74.60 | $71.15 | $73.63 | 3,111 |
| 6/1/2026 | $67.50 | $72.33 | $67.50 | $69.94 | 6,552 |
| 5/29/2026 | $65.50 | $71.00 | $65.13 | $67.60 | 12,165 |
| 5/27/2026 | $64.99 | $65.45 | $63.55 | $63.55 | 286 |
| 5/26/2026 | $63.62 | $64.52 | $63.00 | $63.00 | 495 |
| 5/25/2026 | $62.60 | $64.00 | $62.60 | $63.06 | 1,140 |
| 5/22/2026 | $63.52 | $63.85 | $62.55 | $63.85 | 421 |
| 5/21/2026 | $63.10 | $63.10 | $61.50 | $62.31 | 3,872 |
| 5/20/2026 | $66.40 | $66.72 | $62.22 | $65.55 | 4,346 |
| 5/19/2026 | $63.40 | $64.41 | $63.21 | $63.21 | 1,233 |
| 5/18/2026 | $65.90 | $67.00 | $62.00 | $66.01 | 376 |
| 5/15/2026 | $64.00 | $65.30 | $62.75 | $65.30 | 1,249 |
| 5/14/2026 | $65.57 | $65.91 | $62.20 | $65.60 | 150 |
| 5/13/2026 | $61.96 | $66.00 | $61.96 | $65.57 | 1,179 |
| 5/12/2026 | $66.00 | $66.10 | $61.52 | $62.85 | 356 |
| 5/11/2026 | $70.00 | $70.00 | $64.30 | $64.62 | 883 |
| 5/8/2026 | $68.39 | $68.39 | $66.00 | $66.35 | 1,336 |
| 5/7/2026 | $66.84 | $68.50 | $66.84 | $68.40 | 150 |