|
Closing price on 2/20/2024
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
31,400 |
| Split-adjusted Price |
8.70 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2024
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.85
|
8.70
|
31,400
|
|
|
2/19/2024
|
-0.10 / -1.10%
|
9.70
|
9.80
|
8.60
|
9.00
|
9.07
|
9.00
|
29,800
|
|
|
2/16/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.03
|
9.10
|
51,500
|
|
|
2/15/2024
|
-0.10 / -0.98%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.10
|
9.10
|
63,300
|
|
|
2/7/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.20
|
10.10
|
9.19
|
26,700
|
|
|
2/6/2024
|
+0.60 / +6.25%
|
9.90
|
10.20
|
9.80
|
10.20
|
9.89
|
9.19
|
8,900
|
|
|
2/5/2024
|
-0.40 / -4.00%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.90
|
8.65
|
77,400
|
|
|
2/2/2024
|
-0.20 / -1.96%
|
10.20
|
10.60
|
10.00
|
10.00
|
10.07
|
9.01
|
32,400
|
|
|
2/1/2024
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.18
|
9.19
|
17,600
|
|
|
1/31/2024
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.20
|
10.60
|
10.36
|
9.55
|
22,100
|
|
|
1/30/2024
|
+0.20 / +1.87%
|
10.90
|
11.40
|
10.80
|
10.90
|
11.18
|
9.82
|
26,800
|
|
|
1/29/2024
|
+0.90 / +9.18%
|
9.80
|
10.70
|
9.80
|
10.70
|
10.42
|
9.64
|
139,200
|
|
|
1/26/2024
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.68
|
8.83
|
29,200
|
|
|
1/25/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.51
|
8.65
|
3,000
|
|
|
1/24/2024
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.49
|
8.56
|
2,000
|
|
|
1/23/2024
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.39
|
8.47
|
7,100
|
|
|
1/22/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.58
|
8.38
|
8,500
|
|
|
1/19/2024
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.38
|
1,000
|
|
|
1/18/2024
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.27
|
8.56
|
2,000
|
|
|
1/17/2024
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.56
|
100
|
|
|
1/16/2024
|
-0.80 / -8.08%
|
9.10
|
9.60
|
9.00
|
9.10
|
9.10
|
8.20
|
15,700
|
|
|
1/15/2024
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.92
|
100
|
|
|
1/12/2024
|
-0.30 / -3.06%
|
10.30
|
10.70
|
9.50
|
9.50
|
10.19
|
8.56
|
9,100
|
|
|
1/11/2024
|
+0.20 / +2.08%
|
10.10
|
10.10
|
9.30
|
9.80
|
9.50
|
8.83
|
10,500
|
|
|
1/10/2024
|
-0.40 / -4.00%
|
9.90
|
10.20
|
9.40
|
9.60
|
9.66
|
8.65
|
3,800
|
|
|
1/9/2024
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.99
|
9.01
|
800
|
|
|
1/8/2024
|
+0.60 / +6.45%
|
9.50
|
9.90
|
9.10
|
9.90
|
9.45
|
8.92
|
33,600
|
|
|
1/5/2024
|
+0.60 / +6.90%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.01
|
8.38
|
27,400
|
|
|
1/4/2024
|
-0.40 / -4.40%
|
8.70
|
9.10
|
8.70
|
8.70
|
8.71
|
7.84
|
3,300
|
|
|
1/3/2024
|
+0.30 / +3.41%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.81
|
8.20
|
19,400
|
|
|