|
|
Closing price on 4/4/2023
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.10 |
| Volume |
6,200 |
| Split-adjusted Price |
6.49 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.21
|
6.49
|
6,200
|
|
|
4/3/2023
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.11
|
6.49
|
10,600
|
|
|
3/31/2023
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.07
|
6.40
|
10,000
|
|
|
3/30/2023
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.15
|
6.31
|
4,600
|
|
|
3/29/2023
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.21
|
6.49
|
4,700
|
|
|
3/28/2023
|
+0.10 / +1.41%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.21
|
6.49
|
5,700
|
|
|
3/27/2023
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.31
|
6.40
|
9,600
|
|
|
3/24/2023
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.27
|
6.67
|
8,700
|
|
|
3/23/2023
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.04
|
6.40
|
12,700
|
|
|
3/22/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.88
|
6.13
|
2,100
|
|
|
3/21/2023
|
-0.10 / -1.45%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.76
|
6.13
|
6,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|