|
|
Closing price on 3/12/2024
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
14.60 |
| Volume |
125,400 |
| Split-adjusted Price |
15.50 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2024
|
+0.60 / +4.03%
|
16.10
|
16.20
|
14.60
|
15.50
|
15.58
|
15.50
|
125,400
|
|
|
3/11/2024
|
+1.30 / +9.56%
|
13.60
|
14.90
|
12.80
|
14.90
|
14.03
|
14.90
|
286,700
|
|
|
3/8/2024
|
+0.30 / +2.26%
|
14.40
|
14.40
|
13.00
|
13.60
|
13.56
|
13.60
|
169,300
|
|
|
3/7/2024
|
+1.20 / +9.92%
|
13.30
|
13.30
|
12.70
|
13.30
|
13.26
|
13.30
|
719,100
|
|
|
3/6/2024
|
+1.10 / +10.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
60,200
|
|
|
3/5/2024
|
+1.00 / +10.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
22,400
|
|
|
3/4/2024
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.75
|
10.00
|
170,000
|
|
|
3/1/2024
|
+0.50 / +5.81%
|
8.70
|
9.10
|
8.70
|
9.10
|
8.79
|
9.10
|
16,800
|
|
|
2/29/2024
|
+0.10 / +1.18%
|
8.60
|
8.90
|
8.30
|
8.60
|
8.56
|
8.60
|
26,000
|
|
|
2/28/2024
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.46
|
8.50
|
14,000
|
|
|
2/27/2024
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.43
|
8.40
|
1,100
|
|
|
2/26/2024
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.21
|
8.50
|
20,700
|
|
|
2/23/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.58
|
8.60
|
2,300
|
|
|
2/22/2024
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.68
|
8.60
|
19,800
|
|
|
2/21/2024
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.86
|
8.70
|
15,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|