|
|
Closing price on 5/25/2022
|
|
| Open |
9.90 |
| High |
10.50 |
| Low |
9.90 |
| Volume |
1,100 |
| Split-adjusted Price |
8.15 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.20 / +1.98%
|
9.90
|
10.50
|
9.90
|
10.30
|
10.11
|
8.15
|
1,100
|
|
|
5/24/2022
|
0.00 / 0.00%
|
10.10
|
10.60
|
10.00
|
10.10
|
10.03
|
7.99
|
5,400
|
|
|
5/23/2022
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.58
|
7.99
|
2,500
|
|
|
5/20/2022
|
+0.70 / +7.07%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.27
|
8.38
|
4,900
|
|
|
5/19/2022
|
-0.60 / -5.71%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.87
|
7.83
|
4,700
|
|
|
5/18/2022
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.10
|
10.50
|
10.37
|
8.30
|
5,000
|
|
|
5/17/2022
|
+0.80 / +8.00%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.02
|
8.54
|
4,100
|
|
|
5/16/2022
|
-0.40 / -3.85%
|
10.40
|
10.90
|
10.00
|
10.00
|
10.29
|
7.91
|
3,300
|
|
|
5/13/2022
|
-0.10 / -0.95%
|
10.50
|
10.50
|
9.50
|
10.40
|
9.82
|
8.23
|
21,700
|
|
|
5/12/2022
|
-1.00 / -8.70%
|
10.60
|
11.50
|
10.50
|
10.50
|
10.80
|
8.30
|
64,100
|
|
|
5/11/2022
|
-0.10 / -0.86%
|
11.60
|
12.70
|
11.20
|
11.50
|
11.54
|
9.09
|
16,000
|
|
|
5/10/2022
|
-1.00 / -7.94%
|
11.80
|
12.00
|
11.40
|
11.60
|
11.56
|
9.17
|
8,800
|
|
|
5/9/2022
|
-1.30 / -9.35%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.69
|
9.96
|
18,400
|
|
|
5/6/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.99
|
0
|
|
|
5/5/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.99
|
0
|
|
|
5/4/2022
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.99
|
600
|
|
|
4/29/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.07
|
2,000
|
|
|
4/28/2022
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.07
|
1,000
|
|
|
4/27/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.39
|
500
|
|
|
4/26/2022
|
+1.10 / +8.27%
|
13.00
|
14.40
|
13.00
|
14.40
|
13.04
|
11.39
|
4,500
|
|
|
4/25/2022
|
-1.30 / -8.90%
|
13.70
|
13.80
|
13.20
|
13.30
|
13.44
|
10.52
|
32,700
|
|
|
4/22/2022
|
+1.10 / +8.15%
|
13.50
|
14.80
|
13.50
|
14.60
|
13.82
|
11.55
|
7,300
|
|
|
4/21/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.49
|
10.68
|
7,300
|
|
|
4/20/2022
|
-0.90 / -6.25%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.78
|
10.68
|
22,500
|
|
|
4/19/2022
|
+0.40 / +2.86%
|
14.00
|
14.90
|
14.00
|
14.40
|
14.44
|
11.39
|
9,000
|
|
|
4/18/2022
|
-1.40 / -9.09%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.43
|
11.07
|
11,000
|
|
|
4/15/2022
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.10
|
15.40
|
15.28
|
12.18
|
14,100
|
|
|
4/14/2022
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.40
|
15.70
|
15.58
|
12.42
|
10,400
|
|
|
4/13/2022
|
-0.20 / -1.27%
|
15.80
|
16.10
|
15.30
|
15.60
|
15.60
|
12.34
|
9,500
|
|
|
4/12/2022
|
-0.60 / -3.66%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
12.50
|
5,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|