|
Closing price on 11/23/2022
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.20 |
| Volume |
3,800 |
| Split-adjusted Price |
5.14 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2022
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.20
|
6.50
|
6.23
|
5.14
|
3,800
|
|
|
11/22/2022
|
+0.20 / +3.23%
|
6.70
|
6.70
|
6.30
|
6.40
|
6.36
|
5.06
|
5,200
|
|
|
11/21/2022
|
-0.10 / -1.59%
|
6.70
|
6.70
|
6.10
|
6.20
|
6.21
|
4.90
|
1,100
|
|
|
11/18/2022
|
-0.10 / -1.56%
|
6.80
|
6.80
|
6.10
|
6.30
|
6.28
|
4.98
|
25,000
|
|
|
11/17/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.00
|
6.40
|
6.23
|
5.06
|
3,000
|
|
|
11/16/2022
|
-0.30 / -4.48%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.12
|
5.06
|
3,200
|
|
|
11/15/2022
|
+0.10 / +1.52%
|
6.00
|
6.70
|
6.00
|
6.70
|
6.04
|
5.30
|
1,600
|
|
|
11/14/2022
|
-0.30 / -4.35%
|
7.30
|
7.30
|
6.50
|
6.60
|
6.60
|
5.22
|
900
|
|
|
11/11/2022
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.41
|
5.46
|
2,400
|
|
|
11/10/2022
|
-0.60 / -8.70%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.32
|
4.98
|
30,400
|
|
|
11/9/2022
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.64
|
5.46
|
9,700
|
|
|
11/8/2022
|
-0.10 / -1.41%
|
6.70
|
7.00
|
6.50
|
7.00
|
6.60
|
5.54
|
22,700
|
|
|
11/7/2022
|
-0.40 / -5.33%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.12
|
5.62
|
7,300
|
|
|
11/4/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.10
|
7.50
|
7.20
|
5.93
|
2,000
|
|
|
11/3/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.93
|
0
|
|
|
11/2/2022
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.32
|
5.93
|
1,100
|
|
|
11/1/2022
|
-0.20 / -2.60%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.46
|
5.93
|
2,100
|
|
|
10/31/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.40
|
7.70
|
7.59
|
6.09
|
700
|
|
|
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
|
|
|