Closing price on 12/21/2021
|
|
Open |
26.20 |
High |
26.20 |
Low |
26.20 |
Volume |
0 |
Split-adjusted Price |
22.63 |
|
|
HAM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2021
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
22.63
|
0
|
|
12/20/2021
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
22.63
|
0
|
|
12/17/2021
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
22.63
|
0
|
|
12/16/2021
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
22.63
|
1,000
|
|
12/15/2021
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
22.63
|
0
|
|
12/14/2021
|
+0.50 / +1.96%
|
24.50
|
26.50
|
24.50
|
26.00
|
26.20
|
22.45
|
5,100
|
|
12/13/2021
|
+2.50 / +10.64%
|
24.00
|
26.00
|
24.00
|
26.00
|
25.50
|
22.45
|
1,900
|
|
12/10/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.29
|
0
|
|
12/9/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.29
|
0
|
|
12/8/2021
|
-0.50 / -2.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.29
|
4,000
|
|
12/7/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.73
|
0
|
|
12/6/2021
|
-0.90 / -3.61%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.73
|
2,000
|
|
12/3/2021
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
21.50
|
0
|
|
12/2/2021
|
+0.10 / +0.41%
|
24.40
|
25.00
|
24.40
|
24.50
|
24.86
|
21.16
|
2,000
|
|
12/1/2021
|
+0.10 / +0.41%
|
25.50
|
25.50
|
24.20
|
24.20
|
24.90
|
20.48
|
800
|
|
11/30/2021
|
+0.10 / +0.41%
|
24.00
|
24.50
|
24.00
|
24.20
|
24.10
|
20.48
|
5,200
|
|
11/29/2021
|
+1.40 / +6.17%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
20.40
|
400
|
|
11/26/2021
|
0.00 / 0.00%
|
22.00
|
24.00
|
22.00
|
24.00
|
22.70
|
20.31
|
3,000
|
|
11/25/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.31
|
0
|
|
11/24/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.31
|
0
|
|
11/23/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.31
|
2,000
|
|
11/22/2021
|
-0.10 / -0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.31
|
100
|
|
11/19/2021
|
+2.00 / +8.16%
|
24.00
|
26.50
|
24.00
|
26.50
|
24.10
|
22.43
|
2,100
|
|
11/18/2021
|
-0.60 / -2.39%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
20.73
|
1,000
|
|
11/17/2021
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.24
|
0
|
|
11/16/2021
|
-0.30 / -1.12%
|
25.00
|
26.50
|
25.00
|
26.50
|
25.10
|
22.43
|
2,100
|
|
11/15/2021
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
22.68
|
0
|
|
11/12/2021
|
+1.80 / +7.20%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
22.68
|
100
|
|
11/11/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.16
|
200
|
|
11/10/2021
|
-0.20 / -0.79%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.16
|
1,500
|
|
|