|
Closing price on 12/29/2022
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.40 |
| Volume |
5,400 |
| Split-adjusted Price |
5.06 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2022
|
-0.20 / -2.78%
|
7.20
|
7.50
|
6.70
|
7.00
|
6.83
|
5.54
|
15,500
|
|
|
12/2/2022
|
-0.10 / -1.37%
|
6.80
|
7.20
|
6.80
|
7.20
|
6.93
|
5.69
|
16,200
|
|
|
12/1/2022
|
+0.40 / +5.80%
|
6.60
|
7.30
|
6.60
|
7.30
|
6.93
|
5.77
|
19,700
|
|
|
11/30/2022
|
-0.10 / -1.43%
|
7.30
|
7.30
|
6.50
|
6.90
|
6.73
|
5.46
|
22,600
|
|
|
11/29/2022
|
-0.10 / -1.41%
|
7.60
|
7.60
|
6.60
|
7.00
|
6.93
|
5.54
|
20,500
|
|
|
11/28/2022
|
+0.20 / +2.90%
|
7.40
|
7.40
|
6.30
|
7.10
|
6.83
|
5.62
|
12,800
|
|
|
11/25/2022
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.46
|
100
|
|
|
11/24/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.14
|
0
|
|
|
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
|
|
|