|
|
Closing price on 4/5/2022
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.00 |
| Volume |
2,600 |
| Split-adjusted Price |
12.73 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
-0.30 / -1.83%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.20
|
12.73
|
2,600
|
|
|
4/4/2022
|
+0.20 / +1.23%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.39
|
12.97
|
9,600
|
|
|
4/1/2022
|
-0.50 / -2.99%
|
16.60
|
16.60
|
16.00
|
16.20
|
16.20
|
12.81
|
25,800
|
|
|
3/31/2022
|
-0.10 / -0.60%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.26
|
13.21
|
10,200
|
|
|
3/30/2022
|
+0.30 / +1.82%
|
18.00
|
18.00
|
16.50
|
16.80
|
16.63
|
13.29
|
9,200
|
|
|
3/29/2022
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.30
|
16.50
|
16.58
|
13.05
|
30,800
|
|
|
3/28/2022
|
-0.40 / -2.37%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.47
|
13.05
|
43,900
|
|
|
3/25/2022
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.73
|
13.37
|
6,600
|
|
|
3/24/2022
|
-0.10 / -0.59%
|
16.50
|
17.00
|
16.30
|
16.90
|
16.84
|
13.37
|
10,000
|
|
|
3/23/2022
|
-0.90 / -5.03%
|
17.10
|
17.40
|
16.70
|
17.00
|
16.95
|
13.44
|
39,400
|
|
|
3/22/2022
|
+0.40 / +2.29%
|
18.20
|
18.20
|
17.00
|
17.90
|
17.48
|
14.16
|
55,300
|
|
|
3/21/2022
|
-0.30 / -1.69%
|
17.80
|
18.30
|
17.50
|
17.50
|
17.96
|
13.84
|
38,800
|
|
|
3/18/2022
|
+0.80 / +4.71%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.36
|
14.08
|
33,600
|
|
|
3/17/2022
|
+1.00 / +6.25%
|
17.50
|
17.50
|
16.10
|
17.00
|
16.92
|
13.44
|
52,900
|
|
|
3/16/2022
|
-0.70 / -4.19%
|
15.80
|
16.70
|
15.80
|
16.00
|
16.01
|
12.65
|
26,500
|
|
|
3/15/2022
|
+0.60 / +3.73%
|
16.10
|
16.70
|
15.30
|
16.70
|
15.90
|
13.21
|
33,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|