|
|
Closing price on 5/6/2024
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
21,100 |
| Split-adjusted Price |
18.30 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2024
|
+1.80 / +7.66%
|
23.50
|
25.70
|
23.50
|
25.30
|
24.59
|
25.30
|
192,700
|
|
|
4/10/2024
|
+1.00 / +4.44%
|
23.70
|
24.00
|
23.00
|
23.50
|
23.26
|
23.50
|
160,300
|
|
|
4/9/2024
|
+2.00 / +9.76%
|
22.20
|
22.50
|
21.00
|
22.50
|
22.11
|
22.50
|
287,200
|
|
|
4/8/2024
|
+1.80 / +9.63%
|
20.50
|
20.50
|
19.80
|
20.50
|
20.22
|
20.50
|
370,000
|
|
|
4/5/2024
|
+1.70 / +10.00%
|
17.00
|
18.70
|
17.00
|
18.70
|
18.21
|
18.70
|
98,200
|
|
|
4/4/2024
|
-1.80 / -9.57%
|
17.50
|
18.80
|
17.00
|
17.00
|
17.12
|
17.00
|
317,400
|
|
|
4/3/2024
|
+0.50 / +2.73%
|
18.30
|
20.00
|
17.20
|
18.80
|
18.53
|
18.80
|
170,600
|
|
|
4/2/2024
|
-2.00 / -9.85%
|
20.30
|
22.30
|
18.30
|
18.30
|
19.14
|
18.30
|
341,100
|
|
|
4/1/2024
|
-2.20 / -9.78%
|
22.50
|
22.50
|
20.30
|
20.30
|
20.69
|
20.30
|
334,800
|
|
|
3/29/2024
|
+2.00 / +9.76%
|
20.30
|
22.50
|
19.00
|
22.50
|
21.70
|
22.50
|
266,900
|
|
|
3/28/2024
|
+1.10 / +5.67%
|
21.20
|
21.20
|
18.00
|
20.50
|
19.68
|
20.50
|
232,200
|
|
|
3/27/2024
|
+1.70 / +9.60%
|
19.20
|
19.40
|
18.80
|
19.40
|
19.36
|
19.40
|
212,700
|
|
|
3/26/2024
|
+1.60 / +9.94%
|
16.00
|
17.70
|
14.60
|
17.70
|
16.54
|
17.70
|
435,400
|
|
|
3/25/2024
|
+0.40 / +2.55%
|
17.20
|
17.20
|
15.80
|
16.10
|
16.70
|
16.10
|
292,900
|
|
|
3/22/2024
|
+1.40 / +9.79%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
15.70
|
151,700
|
|
|
3/21/2024
|
+1.30 / +10.00%
|
13.00
|
14.30
|
12.50
|
14.30
|
13.85
|
14.30
|
114,400
|
|
|
3/20/2024
|
+0.70 / +5.69%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.76
|
13.00
|
38,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|