|
Closing price on 4/7/2021
|
|
| Open |
13.30 |
| High |
13.60 |
| Low |
13.20 |
| Volume |
3,900 |
| Split-adjusted Price |
11.90 |
|
|
HMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2021
|
-1.50 / -10.00%
|
13.30
|
13.60
|
13.20
|
13.50
|
13.43
|
11.90
|
3,900
|
|
|
4/6/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.23
|
0
|
|
|
4/5/2021
|
-0.60 / -3.85%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.23
|
1,000
|
|
|
4/2/2021
|
+2.00 / +14.71%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.75
|
1,300
|
|
|
4/1/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.99
|
0
|
|
|
3/31/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.99
|
0
|
|
|
3/30/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.99
|
0
|
|
|
3/29/2021
|
-2.20 / -13.92%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.99
|
2,300
|
|
|
3/26/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.93
|
0
|
|
|
3/25/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.93
|
0
|
|
|
3/24/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.93
|
0
|
|
|
3/23/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.93
|
0
|
|
|
3/22/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.93
|
0
|
|
|
3/19/2021
|
-0.60 / -3.61%
|
14.20
|
16.00
|
14.20
|
16.00
|
15.84
|
14.11
|
1,100
|
|
|
3/18/2021
|
+0.40 / +2.47%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.64
|
14,300
|
|
|
3/17/2021
|
-1.50 / -10.34%
|
16.00
|
16.60
|
13.00
|
13.00
|
16.15
|
11.46
|
1,200
|
|
|
3/16/2021
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.78
|
500
|
|
|
3/15/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.61
|
17,300
|
|
|
3/12/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.29
|
12.61
|
1,400
|
|
|
3/11/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.61
|
1,000
|
|
|
3/10/2021
|
-0.50 / -3.40%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.34
|
12.52
|
5,700
|
|
|
3/9/2021
|
-9.30 / -39.57%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.68
|
12.52
|
4,200
|
|
|
3/8/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.72
|
0
|
|
|
3/5/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.72
|
0
|
|
|
3/4/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.72
|
0
|
|
|
3/3/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.72
|
0
|
|
|
3/2/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.72
|
0
|
|
|
3/1/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.72
|
0
|
|
|
2/26/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.72
|
0
|
|
|
2/25/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.72
|
0
|
|
|