|
|
Closing price on 3/14/2022
|
|
| Open |
15.40 |
| High |
17.10 |
| Low |
15.40 |
| Volume |
25,600 |
| Split-adjusted Price |
12.73 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2022
|
-1.00 / -5.85%
|
15.40
|
17.10
|
15.40
|
16.10
|
16.58
|
12.73
|
25,600
|
|
|
3/11/2022
|
-1.40 / -7.57%
|
18.50
|
18.50
|
17.00
|
17.10
|
17.35
|
13.52
|
67,400
|
|
|
3/10/2022
|
-0.20 / -1.07%
|
19.00
|
19.00
|
17.60
|
18.50
|
18.32
|
14.63
|
61,500
|
|
|
3/9/2022
|
+1.70 / +10.00%
|
18.60
|
18.70
|
18.40
|
18.70
|
18.67
|
14.79
|
98,900
|
|
|
3/8/2022
|
+1.50 / +9.68%
|
15.70
|
17.00
|
15.70
|
17.00
|
16.79
|
13.44
|
112,400
|
|
|
3/7/2022
|
+0.20 / +1.31%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.27
|
12.26
|
64,100
|
|
|
3/4/2022
|
+0.10 / +0.66%
|
15.20
|
15.40
|
14.90
|
15.30
|
15.11
|
12.10
|
10,700
|
|
|
3/3/2022
|
+0.20 / +1.33%
|
14.90
|
15.20
|
14.80
|
15.20
|
14.99
|
12.02
|
9,200
|
|
|
3/2/2022
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.90
|
15.00
|
15.02
|
11.86
|
9,900
|
|
|
3/1/2022
|
-0.20 / -1.32%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.04
|
11.86
|
12,500
|
|
|
2/28/2022
|
-0.20 / -1.30%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.04
|
12.02
|
11,200
|
|
|
2/25/2022
|
+0.60 / +4.05%
|
15.10
|
15.40
|
14.90
|
15.40
|
15.05
|
12.18
|
4,800
|
|
|
2/24/2022
|
-0.30 / -1.99%
|
15.10
|
15.20
|
14.70
|
14.80
|
14.97
|
11.70
|
22,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|