|
Closing price on 2/9/2023
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
500 |
| Split-adjusted Price |
5.30 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.38
|
100
|
|
|
1/6/2023
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.67
|
5.38
|
3,200
|
|
|
1/5/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.76
|
5.38
|
1,700
|
|
|
1/4/2023
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.77
|
5.38
|
7,500
|
|
|
1/3/2023
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.60
|
5.30
|
6,300
|
|
|
12/30/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.36
|
5.06
|
8,200
|
|
|
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
|
|
|