Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
HMB | 2020-02-28 | 38.50 | 39.00 | 38.50 | 39.00 | 18000 |
HMB | 2020-02-27 | 38.50 | 38.50 | 38.50 | 38.50 | 21000 |
HMB | 2020-02-26 | 38.50 | 40.49 | 38.50 | 39.38 | 7000 |
HMB | 2020-02-25 | 39.50 | 39.50 | 38.50 | 38.50 | 11500 |
HMB | 2020-02-24 | 39.00 | 39.25 | 38.50 | 38.65 | 3000 |
HMB | 2020-02-21 | 39.00 | 40.00 | 39.00 | 39.72 | 7000 |
HMB | 2020-02-20 | 39.29 | 39.29 | 39.00 | 39.00 | 6500 |
HMB | 2020-02-19 | 39.99 | 39.99 | 39.25 | 39.25 | 1500 |
HMB | 2020-02-18 | 39.25 | 39.25 | 39.06 | 39.06 | 7000 |
HMB | 2020-02-17 | 39.25 | 39.25 | 39.25 | 39.25 | 3000 |
HMB | 2020-02-14 | 39.50 | 39.50 | 39.00 | 39.00 | 2500 |
HMB | 2020-02-13 | 39.75 | 40.59 | 39.75 | 40.13 | 60500 |
HMB | 2020-02-12 | 39.59 | 40.75 | 39.20 | 40.16 | 15500 |
HMB | 2020-02-11 | 39.11 | 40.00 | 39.00 | 39.81 | 14000 |
HMB | 2020-02-10 | 39.00 | 39.77 | 38.75 | 39.61 | 50000 |
HMB | 2020-02-07 | 39.11 | 39.25 | 39.00 | 39.25 | 64500 |
HMB | 2020-02-06 | 39.15 | 39.77 | 39.15 | 39.77 | 14500 |
HMB | 2020-02-04 | 39.00 | 39.95 | 39.00 | 39.72 | 84000 |
HMB | 2020-02-03 | 38.79 | 39.50 | 38.79 | 39.38 | 55500 |
HMB | 2020-01-31 | 39.50 | 39.59 | 39.50 | 39.50 | 17000 |
HMB | 2020-01-30 | 39.00 | 40.00 | 38.70 | 39.90 | 30500 |
HMB | 2020-01-29 | 39.50 | 39.61 | 39.00 | 39.04 | 3708000 |
HMB | 2020-01-28 | 38.50 | 39.20 | 38.50 | 39.08 | 132500 |
HMB | 2020-01-27 | 38.74 | 39.00 | 38.50 | 38.99 | 154000 |
HMB | 2020-01-24 | 38.54 | 38.75 | 38.49 | 38.50 | 203500 |
HMB | 2020-01-23 | 40.50 | 40.65 | 38.99 | 39.06 | 197500 |
HMB | 2020-01-22 | 40.50 | 40.50 | 40.00 | 40.09 | 10500 |
HMB | 2020-01-21 | 41.50 | 41.50 | 40.25 | 40.50 | 5000 |
HMB | 2020-01-20 | 42.00 | 42.00 | 40.75 | 41.00 | 108000 |
HMB | 2020-01-17 | 41.50 | 42.00 | 41.50 | 42.00 | 108500 |
HMB | 2020-01-16 | 40.50 | 42.00 | 40.25 | 41.95 | 304500 |
HMB | 2020-01-15 | 40.59 | 40.59 | 40.50 | 40.50 | 22500 |
HMB | 2020-01-14 | 41.99 | 41.99 | 40.59 | 40.59 | 4500 |
HMB | 2020-01-13 | 40.00 | 41.00 | 39.90 | 40.84 | 65500 |
HMB | 2020-01-10 | 38.59 | 40.27 | 38.59 | 40.27 | 435500 |
HMB | 2020-01-09 | 38.50 | 38.77 | 38.00 | 38.36 | 24000 |
HMB | 2020-01-08 | 38.00 | 38.40 | 37.90 | 37.97 | 93000 |
HMB | 2020-01-07 | 37.59 | 38.34 | 37.50 | 38.25 | 3094500 |
HMB | 2020-01-06 | 37.00 | 37.90 | 37.00 | 37.59 | 67000 |
HMB | 2020-01-03 | 37.40 | 38.00 | 37.25 | 37.97 | 147500 |
HMB | 2020-01-02 | 36.40 | 37.25 | 36.40 | 37.22 | 180000 |
HMB | 2019-12-31 | 36.09 | 36.34 | 36.09 | 36.34 | 8500 |
HMB | 2019-12-30 | 36.50 | 36.50 | 36.25 | 36.34 | 17000 |
HMB | 2019-12-27 | 36.47 | 36.50 | 36.47 | 36.50 | 15000 |
HMB | 2019-12-26 | 36.00 | 36.50 | 36.00 | 36.50 | 27000 |
HMB | 2019-12-24 | 35.59 | 35.90 | 35.59 | 35.90 | 14500 |
HMB | 2019-12-23 | 36.02 | 36.04 | 35.79 | 35.84 | 67000 |
HMB | 2019-12-20 | 37.50 | 37.50 | 36.00 | 36.06 | 186500 |
HMB | 2019-12-19 | 39.79 | 39.79 | 37.04 | 37.47 | 494500 |
HMB | 2019-12-18 | 37.70 | 38.20 | 37.70 | 38.00 | 350500 |
HMB | 2019-12-17 | 37.75 | 38.00 | 37.50 | 38.00 | 58500 |
HMB | 2019-12-16 | 37.00 | 37.95 | 36.90 | 37.25 | 87500 |
HMB | 2019-12-13 | 37.00 | 37.50 | 36.54 | 37.00 | 97500 |
HMB | 2019-12-12 | 37.00 | 37.50 | 37.00 | 37.00 | 1012000 |
HMB | 2019-12-11 | 37.00 | 37.49 | 37.00 | 37.00 | 5500 |
HMB | 2019-12-10 | 37.00 | 37.50 | 37.00 | 37.00 | 127000 |
HMB | 2019-12-09 | 37.25 | 37.25 | 37.25 | 37.25 | 500 |
HMB | 2019-12-06 | 39.25 | 39.25 | 37.24 | 37.63 | 69000 |
HMB | 2019-12-05 | 37.50 | 38.79 | 37.50 | 38.59 | 1340000 |
HMB | 2019-12-04 | 36.02 | 37.15 | 36.02 | 37.04 | 882000 |
HMB | 2019-12-03 | 37.99 | 38.00 | 36.00 | 36.02 | 182500 |
HMB | 2019-12-02 | 35.95 | 37.27 | 35.29 | 37.27 | 1117000 |
HMB | 2019-11-29 | 34.22 | 35.50 | 34.11 | 35.50 | 298500 |
HMB | 2019-11-28 | 34.09 | 34.47 | 33.86 | 34.11 | 244500 |
HMB | 2019-11-27 | 34.24 | 34.29 | 33.75 | 34.22 | 21500 |
HMB | 2019-11-26 | 34.90 | 35.00 | 34.00 | 34.56 | 34000 |
HMB | 2019-11-25 | 33.79 | 34.99 | 33.54 | 34.52 | 94500 |
HMB | 2019-11-22 | 33.50 | 33.84 | 33.50 | 33.75 | 95500 |
HMB | 2019-11-21 | 35.00 | 35.50 | 33.75 | 33.79 | 317500 |
HMB | 2019-11-20 | 35.24 | 35.29 | 34.58 | 34.58 | 30000 |
HMB | 2019-11-19 | 35.02 | 36.00 | 34.50 | 35.40 | 304000 |
HMB | 2019-11-18 | 35.00 | 35.50 | 34.70 | 35.02 | 123000 |
HMB | 2019-11-15 | 34.50 | 34.54 | 34.25 | 34.25 | 160500 |
HMB | 2019-11-14 | 34.00 | 34.50 | 34.00 | 34.50 | 389500 |
HMB | 2019-11-13 | 34.00 | 34.40 | 33.59 | 34.00 | 245000 |
HMB | 2019-11-12 | 33.50 | 34.00 | 32.99 | 33.54 | 793500 |
HMB | 2019-11-11 | 32.00 | 33.00 | 32.00 | 32.79 | 176500 |
HMB | 2019-11-08 | 32.00 | 32.00 | 31.51 | 32.00 | 174000 |
HMB | 2019-11-07 | 32.00 | 32.79 | 31.62 | 31.62 | 452500 |
HMB | 2019-11-06 | 32.00 | 32.00 | 31.75 | 31.75 | 377000 |
HMB | 2019-11-05 | 32.00 | 32.25 | 31.98 | 32.13 | 317500 |
HMB | 2019-11-04 | 32.84 | 32.84 | 31.54 | 31.98 | 13500 |
HMB | 2019-11-01 | 31.48 | 31.50 | 31.48 | 31.50 | 6000 |
HMB | 2019-10-31 | 31.50 | 31.50 | 31.00 | 31.11 | 17500 |
HMB | 2019-10-30 | 31.50 | 31.50 | 31.25 | 31.25 | 86500 |
HMB | 2019-10-29 | 31.50 | 31.50 | 31.50 | 31.50 | 7000 |
HMB | 2019-10-28 | 31.50 | 31.50 | 31.50 | 31.50 | 3500 |
HMB | 2019-10-25 | 31.50 | 31.50 | 31.50 | 31.50 | 3000 |
HMB | 2019-10-24 | 31.98 | 32.00 | 31.98 | 32.00 | 1000 |
HMB | 2019-10-23 | 31.98 | 31.98 | 31.98 | 31.98 | 500 |
HMB | 2019-10-22 | 31.50 | 31.60 | 31.50 | 31.60 | 66000 |
HMB | 2019-10-21 | 31.50 | 31.51 | 31.00 | 31.50 | 301000 |
HMB | 2019-10-18 | 31.50 | 31.50 | 31.48 | 31.50 | 140000 |
HMB | 2019-10-17 | 31.62 | 31.62 | 30.52 | 31.50 | 192000 |
HMB | 2019-10-16 | 31.61 | 31.61 | 31.50 | 31.56 | 144000 |
HMB | 2019-10-15 | 31.60 | 31.75 | 31.60 | 31.60 | 101000 |
HMB | 2019-10-14 | 31.54 | 31.54 | 31.46 | 31.50 | 144000 |
HMB | 2019-10-11 | 31.14 | 31.70 | 31.00 | 31.50 | 117500 |
HMB | 2019-10-10 | 30.50 | 31.50 | 30.50 | 31.10 | 74500 |
HMB | 2019-10-09 | 30.50 | 30.75 | 30.50 | 30.50 | 55000 |
HMB | 2019-10-08 | 30.30 | 30.64 | 30.00 | 30.50 | 102000 |
HMB | 2019-10-07 | 29.50 | 30.70 | 29.50 | 30.64 | 43000 |
HMB | 2019-10-04 | 29.50 | 30.96 | 29.45 | 30.05 | 295500 |
HMB | 2019-10-03 | 29.95 | 29.95 | 29.00 | 29.51 | 187000 |
HMB | 2019-10-02 | 28.61 | 29.35 | 28.61 | 29.00 | 190000 |
HMB | 2019-10-01 | 29.00 | 29.04 | 29.00 | 29.00 | 73000 |
HMB | 2019-09-30 | 28.95 | 28.95 | 28.95 | 28.95 | 1500 |
HMB | 2019-09-25 | 29.10 | 29.10 | 28.70 | 28.95 | 39000 |
HMB | 2019-09-24 | 29.29 | 29.29 | 29.26 | 29.26 | 10000 |
HMB | 2019-09-23 | 29.55 | 29.64 | 29.50 | 29.50 | 60500 |
HMB | 2019-09-20 | 30.00 | 30.02 | 30.00 | 30.00 | 549000 |
HMB | 2019-09-19 | 30.00 | 30.00 | 29.98 | 30.00 | 142500 |
HMB | 2019-09-18 | 29.89 | 30.00 | 29.89 | 30.00 | 336500 |
HMB | 2019-09-17 | 30.02 | 30.02 | 29.70 | 30.00 | 26500 |
HMB | 2019-09-16 | 29.98 | 29.98 | 29.98 | 29.98 | 2000 |
HMB | 2019-09-13 | 29.98 | 29.98 | 29.98 | 29.98 | 3000 |
HMB | 2019-09-12 | 30.00 | 30.00 | 30.00 | 30.00 | 37000 |
HMB | 2019-09-11 | 29.73 | 30.44 | 29.73 | 30.00 | 7000 |
HMB | 2019-09-06 | 29.00 | 29.00 | 29.00 | 29.00 | 30000 |
HMB | 2019-09-05 | 29.00 | 29.61 | 29.00 | 29.11 | 10500 |
HMB | 2019-09-04 | 29.07 | 29.07 | 29.00 | 29.00 | 26000 |
HMB | 2019-09-03 | 29.79 | 29.79 | 29.45 | 29.45 | 14500 |
HMB | 2019-09-02 | 29.75 | 30.69 | 29.70 | 29.79 | 5000 |
HMB | 2019-08-30 | 29.89 | 30.00 | 29.60 | 29.60 | 181500 |
HMB | 2019-08-29 | 30.04 | 30.04 | 29.19 | 29.20 | 4000 |
HMB | 2019-08-28 | 30.86 | 31.45 | 30.00 | 30.02 | 261500 |
HMB | 2019-08-27 | 31.01 | 32.00 | 30.61 | 30.86 | 5501000 |
HMB | 2019-08-26 | 33.00 | 33.00 | 32.18 | 32.18 | 2500 |
HMB | 2019-08-23 | 34.22 | 34.25 | 32.65 | 33.13 | 28500 |
HMB | 2019-08-22 | 33.99 | 34.33 | 33.99 | 34.22 | 17000 |
HMB | 2019-08-21 | 33.00 | 33.65 | 32.40 | 32.70 | 31500 |
HMB | 2019-08-20 | 31.75 | 32.24 | 30.80 | 32.11 | 156500 |
HMB | 2019-08-19 | 28.01 | 30.87 | 27.93 | 30.70 | 247000 |
HMB | 2019-08-16 | 29.50 | 29.98 | 29.27 | 29.39 | 20500 |
HMB | 2019-08-09 | 32.50 | 32.50 | 30.20 | 30.79 | 50000 |
HMB | 2019-08-08 | 31.14 | 33.49 | 30.84 | 31.78 | 145500 |
HMB | 2019-08-07 | 33.02 | 33.02 | 32.29 | 32.45 | 641000 |
HMB | 2019-08-06 | 34.00 | 34.00 | 33.59 | 33.99 | 2000 |
HMB | 2019-08-05 | 34.00 | 34.50 | 34.00 | 34.49 | 7000 |
HMB | 2019-08-02 | 34.50 | 34.95 | 34.50 | 34.95 | 1000 |
HMB | 2019-08-01 | 0.00 | 34.95 | 34.95 | 35.33 | 237000 |
HMB | 2019-07-31 | 34.00 | 35.45 | 34.00 | 35.33 | 132500 |
HMB | 2019-07-30 | 34.00 | 34.84 | 34.00 | 34.75 | 13000 |
HMB | 2019-07-29 | 34.43 | 34.43 | 34.38 | 34.41 | 2500 |
HMB | 2019-07-26 | 33.50 | 34.40 | 33.22 | 34.13 | 47500 |
HMB | 2019-07-25 | 34.09 | 34.09 | 33.29 | 33.52 | 408000 |
HMB | 2019-07-24 | 34.09 | 34.47 | 34.00 | 34.36 | 2500 |
HMB | 2019-07-23 | 34.50 | 34.99 | 34.29 | 34.34 | 120000 |
HMB | 2019-07-22 | 34.02 | 34.47 | 34.00 | 34.38 | 35000 |
HMB | 2019-07-19 | 33.65 | 34.50 | 33.65 | 34.43 | 7500 |
HMB | 2019-07-18 | 34.61 | 34.99 | 34.25 | 34.50 | 40500 |
HMB | 2019-07-17 | 34.54 | 35.50 | 34.50 | 35.22 | 50500 |
HMB | 2019-07-16 | 35.00 | 35.95 | 35.00 | 35.18 | 119500 |
HMB | 2019-07-15 | 36.36 | 36.36 | 34.56 | 35.40 | 29000 |
HMB | 2019-07-12 | 35.29 | 36.15 | 35.29 | 35.95 | 3000 |
HMB | 2019-07-11 | 36.34 | 36.34 | 35.81 | 36.08 | 1000 |
HMB | 2019-07-10 | 36.00 | 36.75 | 35.50 | 36.47 | 665500 |
HMB | 2019-07-09 | 35.97 | 36.45 | 35.97 | 36.40 | 5000 |
HMB | 2019-07-08 | 35.50 | 35.90 | 35.02 | 35.88 | 4000 |
HMB | 2019-07-05 | 36.09 | 36.09 | 36.04 | 36.06 | 2500 |
HMB | 2019-07-04 | 35.79 | 35.88 | 35.79 | 35.86 | 2000 |
HMB | 2019-07-03 | 36.18 | 36.20 | 35.59 | 35.84 | 23000 |
HMB | 2019-07-02 | 35.65 | 36.29 | 35.65 | 36.29 | 5500 |
HMB | 2019-07-01 | 36.00 | 36.43 | 35.50 | 36.43 | 446500 |
HMB | 2019-06-28 | 34.22 | 36.40 | 34.00 | 36.08 | 2604500 |
HMB | 2019-06-27 | 34.40 | 35.45 | 33.50 | 35.00 | 1822500 |
HMB | 2019-06-26 | 33.49 | 34.38 | 33.20 | 34.31 | 5372000 |
HMB | 2019-06-25 | 34.75 | 35.20 | 33.74 | 33.74 | 1345500 |
HMB | 2019-06-24 | 37.43 | 37.43 | 35.50 | 35.50 | 592500 |
HMB | 2019-06-21 | 38.90 | 38.90 | 36.59 | 37.36 | 621000 |
HMB | 2019-06-20 | 37.15 | 37.93 | 36.04 | 37.81 | 671500 |
HMB | 2019-06-19 | 36.84 | 37.45 | 35.84 | 37.13 | 808000 |
HMB | 2019-06-18 | 37.02 | 37.50 | 37.00 | 37.38 | 36000 |
HMB | 2019-06-17 | 37.31 | 38.00 | 36.65 | 37.56 | 184000 |
HMB | 2019-06-14 | 37.50 | 38.00 | 37.29 | 37.77 | 63000 |
HMB | 2019-06-13 | 37.75 | 37.97 | 37.29 | 37.81 | 75000 |
HMB | 2019-06-12 | 37.25 | 37.75 | 37.25 | 37.27 | 126500 |
HMB | 2019-06-11 | 38.00 | 38.00 | 37.45 | 37.81 | 13500 |
HMB | 2019-06-10 | 37.77 | 37.99 | 37.50 | 37.54 | 93000 |
HMB | 2019-06-03 | 38.00 | 38.93 | 37.36 | 38.56 | 847500 |
HMB | 2019-05-30 | 38.50 | 40.18 | 37.75 | 39.18 | 1046000 |
HMB | 2019-05-29 | 38.40 | 38.50 | 38.20 | 38.45 | 41000 |
HMB | 2019-05-28 | 38.00 | 38.90 | 37.99 | 38.36 | 49500 |
HMB | 2019-05-27 | 38.97 | 38.97 | 38.09 | 38.54 | 11500 |
HMB | 2019-05-24 | 39.99 | 39.99 | 38.29 | 38.58 | 73000 |
HMB | 2019-05-23 | 38.43 | 39.88 | 38.43 | 39.63 | 224000 |
HMB | 2019-05-22 | 37.99 | 38.88 | 36.75 | 38.47 | 383000 |
HMB | 2019-05-21 | 36.81 | 37.86 | 36.00 | 37.45 | 414500 |
HMB | 2019-05-20 | 36.13 | 37.93 | 36.00 | 37.86 | 283000 |
HMB | 2019-05-17 | 36.75 | 37.88 | 36.75 | 37.63 | 257000 |
HMB | 2019-05-16 | 38.79 | 38.79 | 36.99 | 37.00 | 100500 |
HMB | 2019-05-15 | 38.04 | 38.45 | 37.61 | 37.90 | 33000 |
HMB | 2019-05-14 | 39.40 | 39.40 | 38.34 | 38.49 | 12500 |
HMB | 2019-05-13 | 39.25 | 39.45 | 38.00 | 38.79 | 70500 |
HMB | 2019-05-10 | 39.11 | 39.86 | 39.11 | 39.83 | 10000 |
HMB | 2019-05-09 | 39.50 | 39.88 | 39.02 | 39.61 | 12500 |
HMB | 2019-05-08 | 39.29 | 39.90 | 39.00 | 39.83 | 23500 |
HMB | 2019-05-07 | 39.88 | 39.88 | 39.40 | 39.86 | 3500 |
HMB | 2019-05-06 | 39.13 | 40.38 | 39.00 | 39.47 | 52500 |
HMB | 2019-05-03 | 39.77 | 40.70 | 39.77 | 40.56 | 17500 |
HMB | 2019-05-02 | 39.61 | 40.59 | 39.61 | 40.59 | 2000 |
HMB | 2019-04-30 | 39.75 | 40.49 | 39.75 | 40.49 | 509000 |
HMB | 2019-04-29 | 39.25 | 40.45 | 39.25 | 40.38 | 629000 |
HMB | 2019-04-26 | 38.50 | 40.00 | 38.50 | 39.36 | 180000 |
HMB | 2019-04-25 | 38.29 | 39.27 | 38.00 | 38.93 | 69000 |
HMB | 2019-04-24 | 37.20 | 39.77 | 37.20 | 39.29 | 166500 |
HMB | 2019-04-23 | 37.00 | 39.40 | 36.61 | 37.88 | 125000 |
HMB | 2019-04-22 | 37.88 | 37.88 | 37.75 | 37.79 | 6000 |
HMB | 2019-04-19 | 38.49 | 38.49 | 37.50 | 37.74 | 300000 |
HMB | 2019-04-18 | 37.97 | 38.49 | 36.77 | 38.22 | 454000 |
HMB | 2019-04-17 | 39.40 | 39.40 | 37.70 | 37.79 | 65000 |
HMB | 2019-04-16 | 38.90 | 39.50 | 38.72 | 39.40 | 82500 |
HMB | 2019-04-15 | 39.25 | 39.49 | 38.79 | 39.06 | 110000 |
HMB | 2019-04-12 | 39.15 | 39.59 | 39.15 | 39.52 | 82500 |
HMB | 2019-04-11 | 38.50 | 39.93 | 38.50 | 39.77 | 22500 |
HMB | 2019-04-10 | 39.86 | 39.86 | 39.25 | 39.45 | 13000 |
HMB | 2019-04-09 | 39.88 | 39.88 | 39.50 | 39.74 | 6500 |
HMB | 2019-04-08 | 39.20 | 39.77 | 39.20 | 39.74 | 12000 |
HMB | 2019-04-05 | 39.04 | 39.90 | 39.00 | 39.81 | 29500 |
HMB | 2019-04-04 | 39.75 | 39.88 | 39.09 | 39.84 | 16500 |
HMB | 2019-04-03 | 40.11 | 40.15 | 40.00 | 40.00 | 15000 |
HMB | 2019-04-02 | 39.75 | 41.40 | 39.75 | 40.58 | 59500 |
HMB | 2019-04-01 | 41.00 | 41.97 | 39.70 | 41.02 | 275500 |
HMB | 2019-03-29 | 40.79 | 41.90 | 40.50 | 41.47 | 534500 |
HMB | 2019-03-28 | 40.20 | 42.00 | 39.59 | 40.79 | 1493000 |
HMB | 2019-03-27 | 39.50 | 40.25 | 39.50 | 40.11 | 415500 |
HMB | 2019-03-26 | 39.52 | 39.95 | 39.50 | 39.88 | 56000 |
HMB | 2019-03-25 | 39.34 | 40.00 | 39.34 | 39.97 | 51500 |
HMB | 2019-03-22 | 39.79 | 40.00 | 39.40 | 39.72 | 229000 |
HMB | 2019-03-21 | 39.50 | 39.88 | 39.25 | 39.84 | 49000 |
HMB | 2019-03-20 | 40.00 | 40.00 | 39.50 | 39.95 | 64500 |
HMB | 2019-03-19 | 39.09 | 41.77 | 39.09 | 40.56 | 107500 |
HMB | 2019-03-18 | 39.40 | 40.00 | 38.75 | 39.81 | 106000 |
HMB | 2019-03-15 | 39.40 | 41.09 | 38.59 | 40.08 | 98500 |
HMB | 2019-03-14 | 39.59 | 39.88 | 38.75 | 39.63 | 186000 |
HMB | 2019-03-13 | 39.75 | 40.15 | 39.50 | 39.70 | 221500 |
HMB | 2019-03-12 | 40.00 | 41.97 | 39.90 | 41.34 | 478500 |
HMB | 2019-03-11 | 40.50 | 40.50 | 40.00 | 40.06 | 87000 |
HMB | 2019-03-08 | 40.06 | 40.50 | 40.00 | 40.43 | 45500 |
HMB | 2019-03-07 | 40.52 | 40.79 | 39.84 | 40.52 | 257000 |
HMB | 2019-03-06 | 40.20 | 40.75 | 40.20 | 40.59 | 26000 |
HMB | 2019-03-05 | 40.06 | 41.00 | 40.06 | 40.24 | 534500 |
HMB | 2019-03-04 | 41.00 | 41.43 | 40.09 | 40.27 | 1559000 |
HMB | 2019-03-01 | 40.52 | 41.50 | 40.50 | 40.81 | 1799000 |
HMB | 2019-02-28 | 40.50 | 41.88 | 40.40 | 41.29 | 210000 |
HMB | 2019-02-27 | 40.50 | 40.50 | 38.70 | 39.88 | 215000 |
HMB | 2019-02-26 | 39.50 | 41.00 | 39.50 | 40.68 | 116500 |
HMB | 2019-02-25 | 40.75 | 41.22 | 40.29 | 41.00 | 159500 |
HMB | 2019-02-22 | 42.00 | 42.00 | 40.49 | 41.22 | 394000 |
HMB | 2019-02-21 | 41.99 | 42.00 | 41.50 | 42.00 | 73500 |
HMB | 2019-02-20 | 42.33 | 42.34 | 42.00 | 42.00 | 149500 |
HMB | 2019-02-18 | 42.25 | 42.25 | 42.25 | 42.25 | 1000 |
HMB | 2019-02-15 | 42.49 | 42.50 | 41.75 | 42.13 | 84500 |
HMB | 2019-02-14 | 43.00 | 43.00 | 42.31 | 42.61 | 125500 |
HMB | 2019-02-13 | 43.02 | 43.02 | 43.00 | 43.00 | 56500 |
HMB | 2019-02-12 | 43.40 | 43.49 | 43.00 | 43.25 | 116500 |
HMB | 2019-02-11 | 43.50 | 43.50 | 43.29 | 43.29 | 99500 |
HMB | 2019-02-08 | 43.56 | 44.43 | 43.50 | 43.50 | 32500 |
HMB | 2019-02-07 | 43.50 | 43.84 | 43.50 | 43.77 | 41000 |
HMB | 2019-02-06 | 43.65 | 44.50 | 43.50 | 43.54 | 162000 |
HMB | 2019-02-04 | 44.50 | 45.09 | 44.50 | 45.00 | 26000 |
HMB | 2019-02-01 | 44.50 | 44.70 | 44.25 | 44.65 | 32000 |
HMB | 2019-01-31 | 43.50 | 44.50 | 43.50 | 44.50 | 56500 |
HMB | 2019-01-30 | 44.49 | 44.49 | 44.00 | 44.00 | 6500 |
HMB | 2019-01-29 | 44.50 | 44.50 | 44.00 | 44.00 | 191000 |
HMB | 2019-01-25 | 45.49 | 45.50 | 43.65 | 44.27 | 42500 |
HMB | 2019-01-24 | 45.00 | 45.00 | 44.11 | 44.31 | 29000 |
HMB | 2019-01-23 | 44.38 | 44.45 | 44.38 | 44.45 | 14000 |
HMB | 2019-01-22 | 44.00 | 44.24 | 44.00 | 44.00 | 342000 |
HMB | 2019-01-21 | 43.50 | 43.70 | 43.50 | 43.54 | 32500 |
HMB | 2019-01-18 | 44.00 | 44.00 | 43.11 | 43.63 | 10000 |
HMB | 2019-01-17 | 43.09 | 43.75 | 42.99 | 43.58 | 76500 |
HMB | 2019-01-16 | 43.54 | 43.93 | 43.52 | 43.93 | 12500 |
HMB | 2019-01-15 | 44.43 | 44.50 | 43.79 | 43.99 | 105000 |
HMB | 2019-01-14 | 44.45 | 44.45 | 43.99 | 44.00 | 540500 |
HMB | 2019-01-11 | 44.84 | 44.84 | 43.29 | 43.77 | 174500 |
HMB | 2019-01-10 | 44.15 | 44.99 | 44.04 | 44.97 | 19000 |
HMB | 2019-01-09 | 44.50 | 44.99 | 44.40 | 44.99 | 29000 |
HMB | 2019-01-08 | 44.84 | 44.84 | 44.84 | 44.84 | 1500 |
HMB | 2019-01-07 | 45.20 | 45.20 | 44.50 | 44.97 | 85500 |
HMB | 2019-01-04 | 44.95 | 45.00 | 44.95 | 44.99 | 16000 |
HMB | 2019-01-03 | 44.61 | 45.00 | 44.25 | 44.58 | 234500 |
HMB | 2019-01-02 | 45.79 | 46.50 | 45.54 | 46.00 | 22000 |
HMB | 2019-01-01 | 44.59 | 45.79 | 44.59 | 45.75 | 12000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00