|
Closing price on 10/28/2022
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.40 |
| Volume |
700 |
| Split-adjusted Price |
6.09 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
+0.10 / +1.32%
|
7.90
|
7.90
|
7.40
|
7.70
|
7.54
|
6.09
|
700
|
|
|
10/27/2022
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.57
|
6.01
|
1,500
|
|
|
10/26/2022
|
-0.30 / -3.80%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.47
|
6.01
|
3,200
|
|
|
10/25/2022
|
-0.10 / -1.25%
|
7.40
|
7.90
|
7.30
|
7.90
|
7.33
|
6.25
|
2,900
|
|
|
10/24/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.20
|
8.00
|
7.33
|
6.33
|
26,000
|
|
|
10/21/2022
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.33
|
4,900
|
|
|
10/20/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.72
|
0
|
|
|
10/19/2022
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.72
|
5,100
|
|
|
10/18/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.64
|
0
|
|
|
10/17/2022
|
0.00 / 0.00%
|
7.80
|
8.40
|
7.80
|
8.40
|
7.97
|
6.64
|
2,300
|
|
|
10/14/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.38
|
6.64
|
600
|
|
|
10/13/2022
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.64
|
200
|
|
|
10/12/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.56
|
0
|
|
|
10/11/2022
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.70
|
8.30
|
7.84
|
6.56
|
3,100
|
|
|
10/10/2022
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.56
|
100
|
|
|
10/7/2022
|
-0.20 / -2.38%
|
7.80
|
8.20
|
7.80
|
8.20
|
7.98
|
6.49
|
1,300
|
|
|
10/6/2022
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.27
|
6.64
|
300
|
|
|
10/5/2022
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.27
|
6.64
|
300
|
|
|
10/4/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.64
|
0
|
|
|
10/3/2022
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.06
|
6.64
|
2,100
|
|
|
9/30/2022
|
-0.20 / -2.30%
|
8.40
|
9.00
|
8.00
|
8.50
|
8.27
|
6.72
|
12,100
|
|
|
9/29/2022
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.65
|
6.88
|
1,300
|
|
|
9/28/2022
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.96
|
300
|
|
|
9/27/2022
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.70
|
7.04
|
900
|
|
|
9/26/2022
|
-0.30 / -3.26%
|
8.60
|
8.90
|
8.30
|
8.90
|
8.41
|
7.04
|
16,400
|
|
|
9/23/2022
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.20
|
8.85
|
7.28
|
2,200
|
|
|
9/22/2022
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.00
|
9.20
|
9.08
|
7.28
|
2,400
|
|
|
9/21/2022
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.15
|
7.59
|
1,600
|
|
|
9/20/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.95
|
7.12
|
400
|
|
|
9/19/2022
|
-0.10 / -1.10%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.74
|
7.12
|
5,600
|
|
|