Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HMSO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 268.40 | 2.00 | 0.75% | 265.40 | 269.40 | 261.40 | 1,918,610 |
| Jan 09 2025 | 266.40 | 3.40 | 1.29% | 261.40 | 266.60 | 258.40 | 2,416,718 |
| Jan 08 2025 | 263.00 | -6.40 | -2.38% | 270.00 | 271.00 | 261.60 | 1,467,196 |
| Jan 07 2025 | 269.40 | -6.20 | -2.25% | 274.60 | 275.20 | 268.40 | 622,711 |
| Jan 06 2025 | 275.60 | -2.40 | -0.86% | 278.80 | 279.40 | 275.60 | 778,218 |
| Jan 03 2025 | 278.00 | 0.80 | 0.29% | 282.60 | 282.60 | 276.80 | 424,094 |
| Jan 02 2025 | 277.20 | -2.40 | -0.86% | 281.40 | 281.40 | 276.40 | 473,752 |
| Dec 31 2024 | 279.60 | 4.20 | 1.53% | 273.00 | 280.60 | 273.00 | 325,291 |
| Dec 30 2024 | 275.40 | -3.20 | -1.15% | 278.00 | 278.60 | 273.80 | 538,600 |
| Dec 27 2024 | 278.60 | 0.40 | 0.14% | 275.00 | 279.20 | 274.60 | 439,618 |
| Dec 24 2024 | 278.20 | 3.00 | 1.09% | 278.00 | 280.20 | 276.80 | 218,543 |
| Dec 23 2024 | 275.20 | -3.60 | -1.29% | 278.00 | 278.00 | 274.40 | 385,471 |
| Dec 20 2024 | 278.80 | 0.60 | 0.22% | 276.60 | 282.00 | 276.20 | 4,866,643 |
| Dec 19 2024 | 278.20 | -8.40 | -2.93% | 283.00 | 284.00 | 275.40 | 1,773,916 |
| Dec 18 2024 | 286.60 | 5.00 | 1.78% | 282.60 | 287.80 | 282.00 | 978,017 |
| Dec 17 2024 | 281.60 | 0.00 | 0.00% | 281.60 | 285.20 | 279.20 | 967,292 |
| Dec 16 2024 | 281.60 | -6.40 | -2.22% | 288.20 | 288.80 | 279.40 | 780,887 |
| Dec 13 2024 | 288.00 | 4.20 | 1.48% | 284.00 | 288.40 | 282.20 | 503,060 |
| Dec 12 2024 | 283.80 | 2.00 | 0.71% | 282.60 | 284.20 | 281.20 | 1,420,471 |
| Dec 11 2024 | 281.80 | -4.40 | -1.54% | 286.00 | 287.20 | 281.80 | 791,052 |
| Dec 10 2024 | 286.20 | -5.00 | -1.72% | 290.00 | 290.40 | 284.00 | 816,703 |
| Dec 09 2024 | 291.20 | -3.40 | -1.15% | 298.20 | 298.20 | 290.60 | 1,091,901 |
| Dec 06 2024 | 294.60 | 2.40 | 0.82% | 290.00 | 296.20 | 290.00 | 534,722 |
| Dec 05 2024 | 292.20 | -2.60 | -0.88% | 296.40 | 296.40 | 291.60 | 688,259 |
| Dec 04 2024 | 294.80 | 0.80 | 0.27% | 294.80 | 296.60 | 293.60 | 631,266 |
| Dec 03 2024 | 294.00 | 2.20 | 0.75% | 291.40 | 296.20 | 291.40 | 862,616 |
| Dec 02 2024 | 291.80 | -0.80 | -0.27% | 292.60 | 294.00 | 290.60 | 644,340 |
| Nov 29 2024 | 292.60 | 4.00 | 1.39% | 288.20 | 294.00 | 288.20 | 656,560 |
| Nov 28 2024 | 288.60 | 0.40 | 0.14% | 288.60 | 290.40 | 286.40 | 414,751 |
| Nov 27 2024 | 288.20 | 5.40 | 1.91% | 282.20 | 289.40 | 282.20 | 1,371,874 |
| Nov 26 2024 | 282.80 | -6.00 | -2.08% | 295.00 | 295.00 | 282.20 | 545,403 |
| Nov 25 2024 | 288.80 | 0.40 | 0.14% | 290.00 | 291.00 | 284.40 | 1,561,706 |
| Nov 22 2024 | 288.40 | 6.00 | 2.12% | 283.20 | 290.60 | 282.40 | 652,573 |
| Nov 21 2024 | 282.40 | 1.60 | 0.57% | 281.80 | 284.00 | 278.00 | 576,093 |
| Nov 20 2024 | 280.80 | -2.00 | -0.71% | 284.60 | 284.60 | 278.80 | 957,211 |
| Nov 19 2024 | 282.80 | 1.00 | 0.35% | 280.80 | 284.80 | 279.40 | 723,610 |
| Nov 18 2024 | 281.80 | 1.20 | 0.43% | 283.40 | 283.40 | 278.60 | 1,176,215 |
| Nov 15 2024 | 280.60 | 3.40 | 1.23% | 271.00 | 283.20 | 271.00 | 657,612 |
| Nov 14 2024 | 277.20 | 2.40 | 0.87% | 273.00 | 279.40 | 273.00 | 1,055,871 |
| Nov 13 2024 | 274.80 | -7.40 | -2.62% | 284.00 | 284.60 | 273.60 | 1,224,587 |
| Nov 12 2024 | 282.20 | -6.40 | -2.22% | 285.00 | 288.00 | 282.20 | 2,092,318 |
| Nov 11 2024 | 288.60 | -0.20 | -0.07% | 291.00 | 292.00 | 287.20 | 475,710 |
| Nov 08 2024 | 288.80 | -2.20 | -0.76% | 285.00 | 292.40 | 285.00 | 604,293 |
| Nov 07 2024 | 291.00 | 2.40 | 0.83% | 292.00 | 295.40 | 291.00 | 891,591 |
| Nov 06 2024 | 288.60 | -1.60 | -0.55% | 294.00 | 295.20 | 287.20 | 1,511,649 |
| Nov 05 2024 | 290.20 | -3.00 | -1.02% | 291.60 | 295.20 | 289.60 | 978,231 |
| Nov 04 2024 | 293.20 | 1.40 | 0.48% | 292.00 | 295.60 | 291.80 | 993,049 |
| Nov 01 2024 | 291.80 | 4.40 | 1.53% | 285.20 | 293.60 | 283.80 | 1,811,214 |
| Oct 31 2024 | 287.40 | -16.20 | -5.34% | 301.00 | 303.40 | 287.40 | 1,985,363 |
| Oct 30 2024 | 303.60 | 0.40 | 0.13% | 302.00 | 311.80 | 299.00 | 1,477,086 |
| Oct 29 2024 | 303.20 | -5.80 | -1.88% | 307.60 | 310.40 | 302.00 | 961,533 |
| Oct 28 2024 | 309.00 | 2.20 | 0.72% | 308.00 | 311.40 | 306.00 | 542,452 |
| Oct 25 2024 | 306.80 | -0.80 | -0.26% | 308.00 | 309.40 | 305.60 | 967,502 |
| Oct 24 2024 | 307.60 | -0.80 | -0.26% | 310.00 | 310.40 | 307.60 | 746,116 |
| Oct 23 2024 | 308.40 | -1.80 | -0.58% | 310.00 | 312.00 | 308.20 | 1,172,564 |
| Oct 22 2024 | 310.20 | -2.60 | -0.83% | 310.40 | 312.60 | 307.80 | 1,243,149 |
| Oct 21 2024 | 312.80 | -1.20 | -0.38% | 314.00 | 316.20 | 311.00 | 1,280,161 |
| Oct 18 2024 | 314.00 | -3.60 | -1.13% | 316.00 | 320.80 | 314.00 | 1,385,328 |
| Oct 17 2024 | 317.60 | -1.00 | -0.31% | 320.00 | 321.80 | 317.20 | 2,114,617 |
| Oct 16 2024 | 318.60 | 10.00 | 3.24% | 309.00 | 320.60 | 309.00 | 3,162,305 |
| Oct 15 2024 | 308.60 | -2.00 | -0.64% | 310.00 | 312.80 | 308.60 | 774,947 |
| Oct 14 2024 | 310.60 | -4.40 | -1.40% | 313.00 | 315.20 | 310.40 | 669,248 |
