|
Closing price on 1/17/2023
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
2,400 |
| Split-adjusted Price |
5.46 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2023
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.88
|
5.46
|
2,400
|
|
|
1/16/2023
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
5.54
|
8,700
|
|
|
1/13/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.73
|
5.38
|
5,200
|
|
|
1/12/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
5.38
|
1,500
|
|
|
1/11/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
5.38
|
1,200
|
|
|
1/10/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.38
|
0
|
|
|
1/9/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.38
|
100
|
|
|
1/6/2023
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.67
|
5.38
|
3,200
|
|
|
1/5/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.76
|
5.38
|
1,700
|
|
|
1/4/2023
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.77
|
5.38
|
7,500
|
|
|
1/3/2023
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.60
|
5.30
|
6,300
|
|
|
12/30/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.36
|
5.06
|
8,200
|
|
|
12/29/2022
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.06
|
5,400
|
|
|
12/28/2022
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.52
|
5.22
|
5,100
|
|
|
12/27/2022
|
-0.10 / -1.49%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.56
|
5.22
|
500
|
|
|
12/26/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.57
|
5.30
|
8,100
|
|
|
12/23/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.30
|
900
|
|
|
12/22/2022
|
+0.10 / +1.52%
|
6.80
|
6.90
|
6.50
|
6.70
|
6.60
|
5.30
|
10,200
|
|
|
12/21/2022
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
6.60
|
6.67
|
5.22
|
21,700
|
|
|
12/20/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.22
|
3,000
|
|
|
12/19/2022
|
-0.30 / -4.35%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.70
|
5.22
|
22,300
|
|
|
12/16/2022
|
+0.10 / +1.47%
|
6.60
|
7.20
|
6.60
|
6.90
|
6.91
|
5.46
|
1,200
|
|
|
12/15/2022
|
-0.20 / -2.86%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.81
|
5.38
|
4,000
|
|
|
12/14/2022
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.84
|
5.54
|
5,900
|
|
|
12/13/2022
|
+0.10 / +1.47%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.54
|
5.46
|
5,200
|
|
|
12/12/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.78
|
5.38
|
12,500
|
|
|
12/9/2022
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.74
|
5.38
|
17,100
|
|
|
12/8/2022
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.89
|
5.46
|
17,400
|
|
|
12/7/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.46
|
0
|
|
|
12/6/2022
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
5.46
|
13,800
|
|
|