|
|
Closing price on 3/20/2023
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.90 |
| Volume |
1,100 |
| Split-adjusted Price |
6.22 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.22
|
1,100
|
|
|
3/17/2023
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.50
|
6.90
|
6.86
|
6.22
|
3,800
|
|
|
3/16/2023
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.93
|
6.13
|
4,000
|
|
|
3/15/2023
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.95
|
6.40
|
5,700
|
|
|
3/14/2023
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.59
|
6.04
|
10,200
|
|
|
3/13/2023
|
-0.40 / -5.56%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.76
|
6.13
|
10,400
|
|
|
3/10/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.11
|
6.49
|
3,000
|
|
|
3/9/2023
|
-0.20 / -2.70%
|
7.40
|
7.40
|
6.90
|
7.20
|
7.01
|
6.49
|
30,900
|
|
|
3/8/2023
|
+0.20 / +2.78%
|
7.20
|
7.60
|
7.10
|
7.40
|
7.37
|
6.67
|
5,900
|
|
|
3/7/2023
|
-0.70 / -8.86%
|
7.90
|
7.90
|
7.20
|
7.20
|
7.39
|
6.49
|
46,600
|
|
|
3/6/2023
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.88
|
7.12
|
17,000
|
|
|
3/3/2023
|
+0.10 / +1.27%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.06
|
7.21
|
11,900
|
|
|
3/2/2023
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.90
|
9.00
|
9.04
|
7.12
|
68,000
|
|
|
3/1/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.96
|
7.12
|
13,700
|
|
|
2/28/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.08
|
7.12
|
18,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|