HRMY(HRMY)
HRMY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/19/2026 | $29.93 | $30.48 | $29.70 | $30.44 | 724,427 |
| 5/18/2026 | $30.13 | $30.48 | $29.67 | $29.83 | 672,000 |
| 5/15/2026 | $30.90 | $30.90 | $29.91 | $30.09 | 471,145 |
| 5/14/2026 | $30.96 | $31.40 | $30.65 | $30.76 | 518,472 |
| 5/13/2026 | $30.01 | $31.00 | $29.74 | $30.83 | 646,949 |
| 5/12/2026 | $30.58 | $30.58 | $29.27 | $30.15 | 1.04M |
| 5/11/2026 | $30.90 | $31.53 | $30.15 | $30.18 | 796,423 |
| 5/8/2026 | $31.91 | $32.30 | $30.96 | $30.99 | 750,800 |
| 5/7/2026 | $28.95 | $31.50 | $28.86 | $31.42 | 2.23M |
| 5/6/2026 | $32.68 | $32.99 | $32.21 | $32.78 | 749,543 |
| 5/5/2026 | $32.77 | $32.89 | $32.22 | $32.34 | 593,436 |
| 5/4/2026 | $31.70 | $33.00 | $31.70 | $32.59 | 804,014 |
| 5/1/2026 | $31.50 | $31.86 | $31.02 | $31.83 | 389,500 |
| 4/30/2026 | $31.00 | $31.65 | $30.76 | $31.26 | 475,600 |
| 4/29/2026 | $30.99 | $31.36 | $30.80 | $31.05 | 613,997 |
| 4/28/2026 | $31.34 | $31.46 | $30.63 | $31.16 | 509,736 |
| 4/27/2026 | $30.65 | $31.72 | $30.46 | $31.05 | 834,000 |
| 4/24/2026 | $31.80 | $32.13 | $30.77 | $30.80 | 933,300 |
| 4/23/2026 | $31.99 | $32.57 | $31.67 | $32.08 | 1.30M |
| 4/22/2026 | $32.08 | $32.24 | $30.84 | $31.97 | 1.48M |
| 4/21/2026 | $29.49 | $34.99 | $28.90 | $32.14 | 3.94M |
| 4/20/2026 | $29.74 | $29.91 | $28.74 | $29.53 | 725,000 |
| 4/17/2026 | $29.96 | $30.34 | $29.64 | $29.99 | 671,832 |
| 4/16/2026 | $29.28 | $29.52 | $28.99 | $29.42 | 505,100 |
| 4/15/2026 | $29.46 | $29.88 | $29.19 | $29.22 | 549,991 |
| 4/14/2026 | $28.96 | $29.78 | $28.75 | $29.29 | 693,100 |
| 4/13/2026 | $28.75 | $29.12 | $28.44 | $29.05 | 376,100 |
| 4/10/2026 | $29.24 | $29.50 | $28.81 | $28.89 | 561,400 |
| 4/9/2026 | $28.23 | $29.28 | $28.09 | $29.16 | 645,571 |
| 4/8/2026 | $28.11 | $28.84 | $27.86 | $28.47 | 887,688 |
| 4/7/2026 | $27.59 | $27.82 | $27.27 | $27.62 | 542,200 |
| 4/6/2026 | $27.84 | $28.05 | $27.47 | $27.71 | 683,188 |
| 4/2/2026 | $27.44 | $27.84 | $27.21 | $27.74 | 523,807 |
| 4/1/2026 | $28.24 | $28.63 | $27.64 | $27.96 | 692,254 |
| 3/31/2026 | $27.18 | $28.35 | $27.18 | $28.01 | 780,014 |
| 3/30/2026 | $26.59 | $27.13 | $26.34 | $26.90 | 636,232 |
| 3/27/2026 | $27.18 | $27.47 | $26.52 | $26.54 | 683,688 |
| 3/26/2026 | $27.40 | $27.79 | $27.11 | $27.44 | 657,191 |
| 3/25/2026 | $27.60 | $27.81 | $27.32 | $27.59 | 558,512 |
| 3/24/2026 | $27.36 | $27.36 | $26.75 | $27.10 | 1.13M |
| 3/23/2026 | $28.41 | $28.49 | $27.55 | $27.60 | 718,746 |
| 3/20/2026 | $27.90 | $27.99 | $27.51 | $27.72 | 1.03M |
| 3/19/2026 | $27.67 | $28.16 | $27.11 | $27.81 | 791,925 |
| 3/18/2026 | $28.22 | $28.45 | $27.73 | $27.85 | 640,400 |
| 3/17/2026 | $28.16 | $28.92 | $28.16 | $28.37 | 507,239 |
| 3/16/2026 | $27.75 | $28.29 | $27.74 | $27.86 | 730,053 |
| 3/13/2026 | $27.79 | $27.93 | $27.20 | $27.61 | 478,800 |
| 3/12/2026 | $28.28 | $28.51 | $27.65 | $27.79 | 628,342 |
| 3/11/2026 | $28.64 | $28.96 | $28.43 | $28.79 | 544,100 |
| 3/10/2026 | $28.51 | $29.00 | $28.35 | $28.74 | 491,196 |
| 3/9/2026 | $27.85 | $28.61 | $27.39 | $28.57 | 696,305 |
| 3/6/2026 | $28.10 | $28.44 | $27.56 | $28.33 | 738,200 |
| 3/5/2026 | $28.18 | $28.76 | $27.91 | $28.51 | 1.09M |
| 3/4/2026 | $28.81 | $28.88 | $28.12 | $28.54 | 637,511 |
| 3/3/2026 | $28.25 | $28.72 | $28.07 | $28.27 | 894,742 |
| 3/2/2026 | $28.12 | $29.20 | $27.66 | $28.90 | 995,229 |
| 2/27/2026 | $28.54 | $29.00 | $28.05 | $28.54 | 710,600 |
| 2/26/2026 | $28.10 | $29.36 | $27.77 | $29.05 | 1.37M |
| 2/25/2026 | $27.89 | $29.02 | $27.58 | $28.19 | 1.45M |
| 2/24/2026 | $27.66 | $29.31 | $25.90 | $28.19 | 3.01M |
| 2/23/2026 | $28.26 | $28.56 | $26.03 | $26.87 | 3.96M |
| 2/20/2026 | $33.89 | $34.00 | $28.00 | $29.16 | 5.45M |
| 2/19/2026 | $35.38 | $35.52 | $34.07 | $34.39 | 1.45M |