|
|
Closing price on 5/29/2024
|
|
| Open |
31.90 |
| High |
33.70 |
| Low |
31.90 |
| Volume |
239,300 |
| Split-adjusted Price |
33.00 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
+1.50 / +4.76%
|
31.90
|
33.70
|
31.90
|
33.00
|
33.01
|
33.00
|
239,300
|
|
|
5/28/2024
|
+2.80 / +9.76%
|
29.20
|
31.50
|
29.20
|
31.50
|
31.08
|
31.50
|
146,100
|
|
|
5/27/2024
|
+2.60 / +9.96%
|
26.40
|
28.70
|
26.40
|
28.70
|
28.55
|
28.70
|
54,200
|
|
|
5/24/2024
|
-2.90 / -10.00%
|
29.50
|
29.50
|
26.10
|
26.10
|
26.79
|
26.10
|
126,900
|
|
|
5/23/2024
|
-0.50 / -1.69%
|
26.60
|
29.50
|
26.60
|
29.00
|
27.17
|
29.00
|
253,500
|
|
|
5/22/2024
|
-3.20 / -9.79%
|
35.00
|
35.00
|
29.50
|
29.50
|
30.24
|
29.50
|
33,200
|
|
|
5/21/2024
|
+2.80 / +9.36%
|
30.30
|
32.70
|
30.30
|
32.70
|
31.36
|
32.70
|
100,800
|
|
|
5/20/2024
|
+2.40 / +8.73%
|
29.50
|
29.90
|
28.40
|
29.90
|
28.77
|
29.90
|
152,300
|
|
|
5/17/2024
|
+2.10 / +8.27%
|
25.40
|
27.70
|
25.40
|
27.50
|
27.11
|
27.50
|
147,500
|
|
|
5/16/2024
|
+1.20 / +4.96%
|
24.20
|
25.40
|
22.20
|
25.40
|
24.39
|
25.40
|
424,900
|
|
|
5/15/2024
|
+1.40 / +6.14%
|
23.20
|
24.20
|
22.50
|
24.20
|
23.27
|
24.20
|
120,100
|
|
|
5/14/2024
|
+0.40 / +1.79%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.60
|
22.80
|
53,000
|
|
|
5/13/2024
|
+1.10 / +5.16%
|
21.30
|
23.00
|
21.00
|
22.40
|
21.99
|
22.40
|
68,700
|
|
|
5/10/2024
|
+0.50 / +2.40%
|
21.50
|
21.60
|
18.80
|
21.30
|
20.73
|
21.30
|
293,300
|
|
|
5/9/2024
|
+0.80 / +4.00%
|
20.30
|
21.40
|
20.20
|
20.80
|
20.68
|
20.80
|
123,700
|
|
|
5/8/2024
|
-0.10 / -0.50%
|
22.00
|
22.00
|
19.10
|
20.00
|
20.11
|
20.00
|
91,200
|
|
|
5/7/2024
|
+1.80 / +9.84%
|
18.00
|
20.10
|
17.10
|
20.10
|
19.96
|
20.10
|
293,600
|
|
|
5/6/2024
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.24
|
18.30
|
21,100
|
|
|
5/3/2024
|
+1.60 / +9.47%
|
17.00
|
18.50
|
17.00
|
18.50
|
17.80
|
18.50
|
61,600
|
|
|
5/2/2024
|
-1.00 / -5.59%
|
17.90
|
17.90
|
16.50
|
16.90
|
16.86
|
16.90
|
27,900
|
|
|
4/26/2024
|
+0.10 / +0.56%
|
19.30
|
19.40
|
17.70
|
17.90
|
18.24
|
17.90
|
111,400
|
|
|
4/25/2024
|
+1.60 / +9.88%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.77
|
17.80
|
80,400
|
|
|
4/24/2024
|
+1.40 / +9.46%
|
14.60
|
16.20
|
14.60
|
16.20
|
15.68
|
16.20
|
48,600
|
|
|
4/23/2024
|
-1.40 / -8.64%
|
16.20
|
16.20
|
14.60
|
14.80
|
15.10
|
14.80
|
154,000
|
|
|
4/22/2024
|
-0.80 / -4.71%
|
16.80
|
17.60
|
15.40
|
16.20
|
16.45
|
16.20
|
48,000
|
|
|
4/19/2024
|
-1.50 / -8.11%
|
19.90
|
19.90
|
16.70
|
17.00
|
17.01
|
17.00
|
151,900
|
|
|
4/17/2024
|
-2.00 / -9.76%
|
20.00
|
20.80
|
18.50
|
18.50
|
19.41
|
18.50
|
110,100
|
|
|
4/16/2024
|
-2.20 / -9.69%
|
22.10
|
22.50
|
20.50
|
20.50
|
20.54
|
20.50
|
367,100
|
|
|
4/15/2024
|
-0.10 / -0.44%
|
20.70
|
23.40
|
20.60
|
22.70
|
21.69
|
22.70
|
290,000
|
|
|
4/12/2024
|
-2.50 / -9.88%
|
27.80
|
27.80
|
22.80
|
22.80
|
23.03
|
22.80
|
88,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|