Holmes Place(IL:HLMS)
ILAÂ 587.90-6.40 (-1.08%)
IL:HLMS
Holmes Place historical prices
ILAÂ 587.90
At close:-6.40 (-1.08%)
Want to see IL:HLMS full AI Analyst Report?
Holmes Place (HLMS) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 594.30 | 599.00 | 578.20 | 587.90 | 587.90 | -1.08% | 12,159 | 0.10 |
| Nov 11, 2026 | 591.50 | 599.00 | 587.00 | 594.30 | 594.30 | +0.47% | 18,783 | 0.15 |
| Nov 10, 2026 | 580.30 | 596.00 | 574.10 | 591.50 | 591.50 | +1.93% | 53,779 | 0.43 |
| Nov 09, 2026 | 580.10 | 598.40 | 576.70 | 580.30 | 580.30 | +0.03% | 54,138 | 0.43 |
| Nov 06, 2026 | 571.00 | 581.10 | 571.00 | 580.10 | 580.10 | +1.59% | 19,822 | 0.16 |
| Nov 05, 2026 | 572.20 | 580.20 | 570.00 | 571.00 | 571.00 | -0.21% | 202,930 | 1.66 |
| Nov 04, 2026 | 571.40 | 594.20 | 572.00 | 572.20 | 572.20 | +0.14% | 20,448 | 0.17 |
| Nov 03, 2026 | 570.00 | 578.50 | 566.00 | 571.40 | 571.40 | +0.25% | 3,924 | 0.03 |
| Nov 02, 2026 | 572.90 | 590.00 | 567.20 | 570.00 | 570.00 | -0.51% | 63,420 | 0.52 |
| Oct 30, 2026 | 573.40 | 573.40 | 561.90 | 572.90 | 572.90 | -0.09% | 15,018 | 0.12 |
| Oct 29, 2026 | 561.60 | 583.40 | 561.10 | 573.40 | 573.40 | +2.10% | 4,079 | 0.03 |
| Oct 28, 2026 | 572.10 | 574.10 | 554.70 | 561.60 | 561.60 | -1.84% | 22,858 | 0.19 |
| Oct 26, 2026 | 575.30 | 588.00 | 570.00 | 572.10 | 572.10 | -0.56% | 22,390 | 0.19 |
| Oct 23, 2026 | 572.20 | 576.30 | 563.90 | 575.30 | 575.30 | +0.54% | 4,975 | 0.04 |
| Oct 22, 2026 | 575.60 | 575.60 | 569.00 | 572.20 | 572.20 | -0.59% | 4,189 | 0.03 |
| Oct 21, 2026 | 572.00 | 579.10 | 567.00 | 575.60 | 575.60 | +0.63% | 915,331 | 8.62 |
| Oct 20, 2026 | 567.10 | 579.00 | 566.90 | 572.00 | 572.00 | +0.86% | 8,967 | 0.08 |
| Oct 19, 2026 | 568.10 | 584.00 | 558.10 | 567.10 | 567.10 | -0.18% | 221,139 | 2.10 |
| Oct 16, 2026 | 577.00 | 600.00 | 562.90 | 568.10 | 568.10 | -1.54% | 25,085 | 0.24 |
| Oct 15, 2026 | 575.00 | 579.50 | 563.90 | 577.00 | 577.00 | +0.35% | 413,660 | 4.19 |
| Oct 14, 2026 | 576.70 | 581.00 | 567.00 | 575.00 | 575.00 | -0.29% | 758,207 | 8.24 |
| Oct 13, 2026 | 570.90 | 585.20 | 565.00 | 576.70 | 576.70 | +1.02% | 484,773 | 5.69 |
| Oct 12, 2026 | 571.90 | 577.90 | 564.00 | 570.90 | 570.90 | -0.17% | 53,053 | 0.61 |
| Oct 09, 2026 | 559.00 | 580.00 | 559.00 | 571.90 | 571.90 | +2.31% | 20,072 | 0.23 |
| Oct 08, 2026 | 559.10 | 563.30 | 554.00 | 559.00 | 559.00 | -0.02% | 3,191,081 | 85.95 |
| Oct 07, 2026 | 559.60 | 565.60 | 554.40 | 559.10 | 559.10 | -0.09% | 114,114 | 3.22 |
| Oct 06, 2026 | 563.90 | 572.10 | 557.60 | 559.60 | 559.60 | -0.76% | 32,421 | 0.92 |
| Oct 05, 2026 | 574.40 | 582.40 | 559.60 | 563.90 | 563.90 | -1.83% | 31,420 | 0.89 |
| Oct 01, 2026 | 590.50 | 596.30 | 567.00 | 574.40 | 574.40 | -2.73% | 35,283 | 1.00 |
| Sep 30, 2026 | 575.60 | 598.60 | 575.60 | 590.50 | 590.50 | +2.59% | 9,997 | 0.26 |
| Sep 29, 2026 | 568.20 | 590.00 | 566.90 | 575.60 | 575.60 | +1.20% | 35,272 | 0.80 |
| Sep 28, 2026 | 571.20 | 572.60 | 568.00 | 568.80 | 568.80 | -0.42% | 14,857 | 0.32 |
| Sep 24, 2026 | 582.20 | 582.20 | 570.90 | 571.20 | 571.20 | -1.89% | 114,827 | 2.39 |
| Sep 23, 2026 | 584.10 | 586.40 | 578.10 | 582.20 | 582.20 | -0.33% | 23,390 | 0.40 |
| Sep 22, 2026 | 585.20 | 594.50 | 578.00 | 584.10 | 584.10 | -0.24% | 14,145 | 0.22 |
| Sep 17, 2026 | 580.80 | 599.00 | 578.20 | 585.50 | 585.50 | +0.81% | 47,543 | 0.74 |
| Sep 16, 2026 | 584.00 | 589.20 | 579.10 | 580.80 | 580.80 | -0.55% | 43,748 | 0.62 |
| Sep 15, 2026 | 555.00 | 589.90 | 555.00 | 584.00 | 584.00 | +0.79% | 241,291 | 3.59 |
| Sep 14, 2026 | 579.40 | 581.50 | 577.00 | 579.40 | 579.40 | 0.00% | 73,745 | 1.11 |
| Sep 10, 2026 | 583.50 | 600.00 | 575.00 | 579.40 | 579.40 | -0.70% | 50,051 | 0.76 |
| Sep 09, 2026 | 580.50 | 603.20 | 574.10 | 583.50 | 583.50 | +0.52% | 26,796 | 0.41 |
| Sep 08, 2026 | 600.00 | 600.30 | 579.00 | 580.50 | 580.50 | -1.38% | 44,724 | 0.68 |
| Sep 07, 2026 | 585.80 | 608.40 | 580.20 | 588.60 | 588.60 | +0.43% | 34,931 | 0.54 |
| Sep 04, 2026 | 593.20 | 593.20 | 565.00 | 586.10 | 586.10 | -1.20% | 24,329 | 0.37 |
| Sep 03, 2026 | 599.20 | 599.20 | 588.80 | 593.20 | 593.20 | -1.00% | 14,904 | 0.23 |
| Sep 02, 2026 | 601.50 | 626.90 | 595.40 | 599.20 | 599.20 | -0.38% | 2,426 | 0.04 |
| Sep 01, 2026 | 601.60 | 628.90 | 589.60 | 601.50 | 601.50 | -0.02% | 19,956 | 0.30 |
| Aug 31, 2026 | 615.90 | 615.90 | 599.00 | 601.60 | 601.60 | -2.32% | 21,246 | 0.32 |
| Aug 28, 2026 | 598.35 | 630.00 | 598.15 | 615.90 | 615.90 | +2.93% | 11,458 | 0.17 |
| Aug 27, 2026 | 608.60 | 608.60 | 591.05 | 598.35 | 598.35 | +0.28% | 12,328 | 0.18 |
