|
Closing price on 2/27/2023
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
50,900 |
| Split-adjusted Price |
7.12 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.90
|
9.00
|
9.08
|
7.12
|
50,900
|
|
|
2/24/2023
|
-0.30 / -3.23%
|
9.40
|
9.50
|
9.00
|
9.00
|
9.39
|
7.12
|
10,900
|
|
|
2/23/2023
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.03
|
7.36
|
28,000
|
|
|
2/22/2023
|
+0.50 / +5.68%
|
8.80
|
9.40
|
8.70
|
9.30
|
9.12
|
7.36
|
53,400
|
|
|
2/21/2023
|
-0.20 / -2.22%
|
9.10
|
9.40
|
8.80
|
8.80
|
9.05
|
6.96
|
20,700
|
|
|
2/20/2023
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.83
|
7.12
|
24,800
|
|
|
2/17/2023
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
6.96
|
22,000
|
|
|
2/16/2023
|
-0.40 / -4.55%
|
9.40
|
9.60
|
8.30
|
8.40
|
9.07
|
6.64
|
64,800
|
|
|
2/15/2023
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.96
|
19,700
|
|
|
2/14/2023
|
+0.70 / +9.59%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.33
|
6,900
|
|
|
2/13/2023
|
+0.60 / +8.96%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.28
|
5.77
|
58,000
|
|
|
2/10/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.30
|
0
|
|
|
2/9/2023
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.64
|
5.30
|
500
|
|
|
2/8/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.52
|
5.14
|
2,000
|
|
|
2/7/2023
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.54
|
5.14
|
5,600
|
|
|
2/6/2023
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
5.30
|
3,100
|
|
|
2/3/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.38
|
1,000
|
|
|
2/2/2023
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.38
|
100
|
|
|
2/1/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.61
|
5.22
|
29,700
|
|
|
1/31/2023
|
-0.30 / -4.35%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.22
|
300
|
|
|
1/30/2023
|
-0.10 / -1.43%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.63
|
5.46
|
15,900
|
|
|
1/27/2023
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
5.54
|
2,100
|
|
|
1/19/2023
|
-0.30 / -4.17%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.65
|
5.46
|
24,200
|
|
|
1/18/2023
|
+0.30 / +4.35%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.16
|
5.69
|
1,000
|
|
|
1/17/2023
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.88
|
5.46
|
2,400
|
|
|
1/16/2023
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
5.54
|
8,700
|
|
|
1/13/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.73
|
5.38
|
5,200
|
|
|
1/12/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
5.38
|
1,500
|
|
|
1/11/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
5.38
|
1,200
|
|
|
1/10/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.38
|
0
|
|
|