|
|
Closing price on 5/31/2023
|
|
| Open |
7.10 |
| High |
7.20 |
| Low |
7.10 |
| Volume |
17,300 |
| Split-adjusted Price |
6.40 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.11
|
6.40
|
17,300
|
|
|
5/30/2023
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.01
|
6.40
|
64,300
|
|
|
5/29/2023
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.92
|
6.40
|
20,300
|
|
|
5/26/2023
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.91
|
6.22
|
15,100
|
|
|
5/25/2023
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.98
|
6.22
|
6,300
|
|
|
5/24/2023
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
6.90
|
7.05
|
6.22
|
16,400
|
|
|
5/23/2023
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.91
|
6.22
|
3,300
|
|
|
5/22/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.91
|
6.31
|
10,700
|
|
|
5/19/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.31
|
100
|
|
|
5/18/2023
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.07
|
6.31
|
2,000
|
|
|
5/17/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.04
|
6.31
|
5,500
|
|
|
5/16/2023
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.10
|
6.31
|
17,300
|
|
|
5/15/2023
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.06
|
6.40
|
9,100
|
|
|
5/12/2023
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.15
|
6.49
|
1,900
|
|
|
5/11/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.13
|
6.40
|
2,000
|
|
|
5/10/2023
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.06
|
6.40
|
4,800
|
|
|
5/9/2023
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.86
|
6.31
|
5,600
|
|
|
5/8/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.83
|
6.13
|
5,800
|
|
|
5/5/2023
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
6.13
|
3,900
|
|
|
5/4/2023
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.85
|
6.22
|
2,000
|
|
|
4/28/2023
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.84
|
6.13
|
6,900
|
|
|
4/27/2023
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.89
|
6.22
|
6,500
|
|
|
4/26/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.85
|
6.13
|
10,000
|
|
|
4/25/2023
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.86
|
6.13
|
4,700
|
|
|
4/24/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.02
|
6.31
|
4,500
|
|
|
4/21/2023
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.70
|
7.00
|
7.02
|
6.31
|
3,100
|
|
|
4/20/2023
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.40
|
7,900
|
|
|
4/19/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.49
|
0
|
|
|
4/18/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.19
|
6.49
|
2,100
|
|
|
4/17/2023
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.02
|
6.49
|
1,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|