Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HMWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 33.125 | -0.17 | -0.51% | 33.325 | 33.41 | 33.125 | 29,677 |
| Jul 17 2024 | 33.295 | -0.41 | -1.20% | 33.515 | 33.515 | 33.29 | 30,153 |
| Jul 16 2024 | 33.70 | 0.05 | 0.15% | 33.505 | 33.70 | 33.47 | 14,913 |
| Jul 15 2024 | 33.65 | 0.05 | 0.16% | 33.61 | 33.65 | 33.525 | 36,244 |
| Jul 12 2024 | 33.595 | 0.10 | 0.30% | 33.47 | 33.605 | 33.36 | 51,250 |
| Jul 11 2024 | 33.495 | 0.03 | 0.10% | 33.66 | 33.66 | 33.495 | 34,641 |
| Jul 10 2024 | 33.46 | 0.12 | 0.34% | 33.36 | 33.47 | 33.355 | 39,214 |
| Jul 09 2024 | 33.345 | 0.02 | 0.08% | 33.39 | 33.425 | 33.345 | 14,242 |
| Jul 08 2024 | 33.32 | 0.08 | 0.23% | 33.285 | 33.355 | 33.28 | 5,853 |
| Jul 05 2024 | 33.245 | 0.00 | 0.02% | 33.29 | 33.29 | 33.205 | 19,883 |
| Jul 04 2024 | 33.24 | 0.08 | 0.23% | 33.29 | 33.34 | 33.24 | 15,563 |
| Jul 03 2024 | 33.165 | 0.09 | 0.27% | 33.18 | 33.235 | 33.135 | 25,343 |
| Jul 02 2024 | 33.075 | 0.08 | 0.23% | 32.965 | 33.075 | 32.895 | 17,928 |
| Jul 01 2024 | 33.00 | -0.18 | -0.54% | 33.04 | 33.055 | 32.895 | 14,520 |
| Jun 28 2024 | 33.18 | 0.02 | 0.06% | 33.255 | 33.33 | 33.18 | 15,181 |
| Jun 27 2024 | 33.16 | 0.05 | 0.17% | 33.125 | 33.16 | 33.055 | 5,198 |
| Jun 26 2024 | 33.105 | 0.00 | 0.00% | 33.21 | 33.265 | 33.07 | 18,421 |
| Jun 25 2024 | 33.105 | -0.02 | -0.05% | 33.00 | 33.105 | 32.955 | 63,254 |
| Jun 24 2024 | 33.12 | 0.07 | 0.23% | 33.035 | 33.12 | 32.945 | 27,304 |
| Jun 21 2024 | 33.045 | -0.09 | -0.26% | 33.095 | 33.14 | 33.00 | 47,482 |
| Jun 20 2024 | 33.13 | 0.11 | 0.32% | 33.185 | 33.215 | 33.13 | 7,043 |
| Jun 19 2024 | 33.025 | 0.05 | 0.17% | 33.055 | 33.09 | 33.025 | 7,835 |
| Jun 18 2024 | 32.97 | 0.16 | 0.49% | 33.00 | 33.045 | 32.94 | 33,236 |
| Jun 17 2024 | 32.81 | 0.02 | 0.05% | 32.87 | 32.875 | 32.73 | 14,954 |
| Jun 14 2024 | 32.795 | 0.14 | 0.41% | 32.845 | 32.87 | 32.745 | 8,729 |
| Jun 13 2024 | 32.66 | -0.05 | -0.14% | 32.75 | 32.76 | 32.64 | 6,065 |
| Jun 12 2024 | 32.705 | 0.15 | 0.46% | 32.625 | 32.775 | 32.595 | 43,872 |
| Jun 11 2024 | 32.555 | 0.08 | 0.23% | 32.545 | 32.57 | 32.415 | 12,776 |
| Jun 10 2024 | 32.48 | 0.07 | 0.22% | 32.445 | 32.485 | 32.39 | 10,732 |
| Jun 07 2024 | 32.41 | 0.14 | 0.45% | 32.28 | 32.41 | 32.22 | 6,010 |
| Jun 06 2024 | 32.265 | 0.16 | 0.51% | 32.255 | 32.33 | 32.25 | 24,464 |
| Jun 05 2024 | 32.10 | 0.19 | 0.58% | 31.98 | 32.10 | 31.955 | 11,307 |
| Jun 04 2024 | 31.915 | 0.04 | 0.14% | 31.815 | 31.915 | 31.73 | 11,338 |
| Jun 03 2024 | 31.87 | 0.26 | 0.81% | 32.05 | 32.085 | 31.87 | 11,586 |
| May 31 2024 | 31.615 | -0.17 | -0.52% | 31.78 | 31.795 | 31.585 | 7,207 |
| May 30 2024 | 31.78 | -0.13 | -0.41% | 31.815 | 31.86 | 31.78 | 46,900 |
| May 29 2024 | 31.91 | -0.12 | -0.36% | 31.98 | 31.98 | 31.82 | 10,482 |
| May 28 2024 | 32.025 | -0.10 | -0.31% | 32.14 | 32.15 | 32.025 | 8,605 |
| May 27 2024 | 32.125 | 0.02 | 0.06% | 32.12 | 32.13 | 32.065 | 31,628 |
| May 24 2024 | 32.105 | -0.08 | -0.25% | 31.985 | 32.11 | 31.95 | 12,465 |
| May 23 2024 | 32.185 | -0.03 | -0.08% | 32.305 | 32.51 | 32.13 | 14,189 |
| May 22 2024 | 32.21 | 0.02 | 0.05% | 32.175 | 32.21 | 32.155 | 4,366 |
| May 21 2024 | 32.195 | -0.04 | -0.12% | 32.16 | 32.195 | 32.105 | 10,646 |
| May 20 2024 | 32.235 | 0.17 | 0.53% | 32.145 | 32.235 | 32.145 | 11,621 |
| May 17 2024 | 32.065 | -0.08 | -0.25% | 32.05 | 32.14 | 32.05 | 16,131 |
| May 16 2024 | 32.145 | 0.13 | 0.39% | 32.14 | 32.16 | 32.13 | 12,416 |
| May 15 2024 | 32.02 | 0.22 | 0.69% | 31.895 | 32.02 | 31.86 | 17,294 |
| May 14 2024 | 31.80 | -0.05 | -0.14% | 31.825 | 31.855 | 31.775 | 81,662 |
| May 13 2024 | 31.845 | -0.06 | -0.17% | 31.92 | 31.92 | 31.815 | 123,256 |
| May 10 2024 | 31.90 | 0.13 | 0.41% | 31.89 | 31.96 | 31.88 | 11,488 |
| May 09 2024 | 31.77 | 0.05 | 0.16% | 31.73 | 31.77 | 31.68 | 10,703 |
| May 08 2024 | 31.72 | 0.00 | 0.02% | 31.76 | 31.765 | 31.59 | 11,259 |
| May 07 2024 | 31.715 | 0.21 | 0.67% | 31.655 | 31.715 | 31.65 | 7,969 |
| May 06 2024 | 31.505 | 0.24 | 0.78% | 31.41 | 31.51 | 31.40 | 11,903 |
| May 03 2024 | 31.26 | 0.21 | 0.66% | 31.19 | 31.315 | 31.14 | 9,825 |
| May 02 2024 | 31.055 | -0.20 | -0.62% | 31.03 | 31.135 | 31.00 | 9,541 |
| Apr 30 2024 | 31.25 | -0.11 | -0.35% | 31.39 | 31.41 | 31.25 | 8,233 |
| Apr 29 2024 | 31.36 | -0.04 | -0.11% | 31.36 | 31.465 | 31.33 | 6,380 |
| Apr 26 2024 | 31.395 | 0.66 | 2.16% | 31.175 | 31.395 | 31.10 | 11,480 |
| Apr 25 2024 | 30.73 | -0.50 | -1.60% | 30.965 | 30.965 | 30.69 | 65,545 |
| Apr 24 2024 | 31.23 | -0.01 | -0.03% | 31.405 | 31.52 | 31.22 | 15,172 |
| Apr 23 2024 | 31.24 | 0.36 | 1.17% | 31.12 | 31.24 | 31.005 | 45,790 |
| Apr 22 2024 | 30.88 | 0.02 | 0.05% | 30.92 | 31.02 | 30.855 | 10,546 |
