|
Closing price on 2/23/2022
|
|
| Open |
15.40 |
| High |
16.50 |
| Low |
15.00 |
| Volume |
6,600 |
| Split-adjusted Price |
11.94 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
+0.10 / +0.67%
|
15.40
|
16.50
|
15.00
|
15.10
|
15.27
|
11.94
|
6,600
|
|
|
2/22/2022
|
-0.80 / -5.06%
|
15.50
|
15.70
|
15.00
|
15.00
|
15.12
|
11.86
|
10,500
|
|
|
2/21/2022
|
-0.30 / -1.86%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.66
|
12.50
|
18,000
|
|
|
2/18/2022
|
0.00 / 0.00%
|
16.00
|
17.50
|
15.20
|
16.10
|
15.90
|
12.73
|
34,100
|
|
|
2/17/2022
|
+1.40 / +9.52%
|
14.00
|
16.10
|
14.00
|
16.10
|
15.70
|
12.73
|
31,900
|
|
|
2/16/2022
|
-0.20 / -1.34%
|
14.20
|
15.60
|
14.20
|
14.70
|
14.67
|
11.63
|
34,500
|
|
|
2/15/2022
|
-0.90 / -5.70%
|
16.00
|
16.00
|
14.90
|
14.90
|
15.14
|
11.78
|
17,900
|
|
|
2/14/2022
|
-1.00 / -5.95%
|
15.30
|
16.40
|
15.30
|
15.80
|
15.76
|
12.50
|
12,300
|
|
|
2/11/2022
|
+1.00 / +6.33%
|
15.80
|
16.80
|
15.10
|
16.80
|
15.64
|
13.29
|
39,800
|
|
|
2/10/2022
|
-0.70 / -4.24%
|
17.00
|
17.00
|
15.80
|
15.80
|
16.02
|
12.50
|
7,800
|
|
|
2/9/2022
|
+0.60 / +3.77%
|
15.90
|
16.50
|
14.40
|
16.50
|
15.72
|
13.05
|
65,300
|
|
|
2/8/2022
|
+0.80 / +5.30%
|
16.50
|
16.60
|
15.00
|
15.90
|
15.68
|
12.57
|
100,400
|
|
|
2/7/2022
|
+1.30 / +9.42%
|
13.90
|
15.10
|
13.80
|
15.10
|
15.07
|
11.94
|
18,600
|
|
|
1/28/2022
|
+1.20 / +9.52%
|
12.60
|
13.80
|
12.00
|
13.80
|
13.02
|
10.91
|
103,000
|
|
|
1/27/2022
|
-1.10 / -8.03%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.90
|
9.96
|
33,300
|
|
|
1/26/2022
|
-1.30 / -8.67%
|
15.00
|
15.00
|
13.50
|
13.70
|
13.62
|
10.83
|
88,900
|
|
|
1/25/2022
|
+0.40 / +2.74%
|
13.20
|
15.90
|
13.20
|
15.00
|
13.93
|
11.86
|
113,000
|
|
|
1/24/2022
|
-1.60 / -9.88%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.55
|
7,800
|
|
|
1/21/2022
|
-1.80 / -10.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.81
|
12,700
|
|
|
1/20/2022
|
-2.00 / -10.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.24
|
2,900
|
|
|
1/19/2022
|
-2.20 / -9.91%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.82
|
17,500
|
|
|
1/18/2022
|
-2.40 / -9.76%
|
27.00
|
27.00
|
22.20
|
22.20
|
24.65
|
17.56
|
103,300
|
|
|
1/17/2022
|
+2.20 / +9.82%
|
24.60
|
24.60
|
24.50
|
24.60
|
24.60
|
19.46
|
315,200
|
|
|
1/14/2022
|
+2.00 / +9.80%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.72
|
401,100
|
|
|
1/13/2022
|
+4.70 / +29.94%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
16.13
|
24,100
|
|
|