HMX Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $3.39 | $3.58 | $2.50 | $2.96 | $53,441.03 |
| 2024-12-11 | $2.15 | $3.76 | $2.04 | $3.39 | $45,112.79 |
| 2024-12-10 | $2.50 | $2.50 | $2.03 | $2.15 | $18,004.61 |
| 2024-12-09 | $2.48 | $2.67 | $2.31 | $2.50 | $4,255.59 |
| 2024-12-08 | $2.66 | $2.66 | $2.40 | $2.48 | $3,463.23 |
| 2024-12-07 | $2.68 | $2.70 | $2.40 | $2.66 | $9,579.56 |
| 2024-12-06 | $2.64 | $2.94 | $2.43 | $2.68 | $16,575.60 |
| 2024-12-05 | $1.77 | $2.88 | $1.77 | $2.64 | $63,611.62 |
| 2024-12-04 | $1.46 | $1.88 | $1.46 | $1.77 | $36,751.83 |
| 2024-12-03 | $1.88 | $1.93 | $1.36 | $1.46 | $9,513.29 |
| 2024-12-02 | $1.71 | $2.08 | $1.38 | $1.88 | $14,535.74 |
| 2024-12-01 | $1.65 | $1.81 | $1.60 | $1.71 | $7,692.94 |
| 2024-11-30 | $1.86 | $1.99 | $1.65 | $1.65 | $2,171.03 |
| 2024-11-29 | $1.94 | $1.96 | $1.75 | $1.86 | $3,684.26 |
| 2024-11-28 | $2.03 | $2.09 | $1.87 | $1.94 | $3,467.33 |
| 2024-11-27 | $1.74 | $2.23 | $1.73 | $2.03 | $11,135.52 |
| 2024-11-26 | $1.95 | $1.95 | $1.68 | $1.74 | $6,070.17 |
| 2024-11-25 | $1.52 | $2.00 | $1.52 | $1.95 | $6,433.65 |
| 2024-11-24 | $1.46 | $1.62 | $1.46 | $1.52 | $2,661.08 |
| 2024-11-23 | $1.54 | $1.67 | $1.44 | $1.46 | $3,682.34 |
| 2024-11-22 | $1.25 | $1.54 | $1.18 | $1.54 | $3,654.93 |
| 2024-11-21 | $1.08 | $1.36 | $1.08 | $1.25 | $2,883.58 |
| 2024-11-20 | $1.22 | $1.27 | $1.08 | $1.08 | $4,020.71 |
| 2024-11-19 | $1.19 | $1.23 | $1.15 | $1.22 | $659.67 |
| 2024-11-18 | $1.03 | $1.24 | $1.03 | $1.19 | $6,985.84 |
| 2024-11-17 | $1.15 | $1.24 | $1.02 | $1.03 | $4,208.66 |
| 2024-11-16 | $1.23 | $1.23 | $1.10 | $1.15 | $2,449.46 |
| 2024-11-15 | $1.24 | $1.24 | $1.13 | $1.23 | $4,349.75 |
| 2024-11-14 | $1.32 | $1.36 | $1.24 | $1.24 | $5,336.52 |
| 2024-11-13 | $1.48 | $1.57 | $1.30 | $1.31 | $14,122.90 |