|
|
Closing price on 5/9/2022
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
18,400 |
| Split-adjusted Price |
9.96 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2022
|
+0.30 / +1.86%
|
15.90
|
16.40
|
15.70
|
16.40
|
15.95
|
12.97
|
3,300
|
|
|
4/7/2022
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.80
|
16.10
|
15.91
|
12.73
|
6,600
|
|
|
4/6/2022
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.07
|
12.65
|
8,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|