|
|
Closing price on 6/14/2022
|
|
| Open |
9.40 |
| High |
9.90 |
| Low |
9.00 |
| Volume |
10,000 |
| Split-adjusted Price |
7.28 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2022
|
-0.20 / -2.13%
|
9.40
|
9.90
|
9.00
|
9.20
|
9.21
|
7.28
|
10,000
|
|
|
6/13/2022
|
-0.50 / -5.05%
|
9.60
|
9.70
|
9.10
|
9.40
|
9.33
|
7.43
|
9,300
|
|
|
6/10/2022
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.96
|
7.83
|
1,400
|
|
|
6/9/2022
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
7.99
|
1,200
|
|
|
6/8/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.82
|
7.91
|
5,500
|
|
|
6/7/2022
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.98
|
7.91
|
11,400
|
|
|
6/6/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
8.07
|
12,400
|
|
|
6/3/2022
|
-0.40 / -3.77%
|
10.70
|
11.00
|
10.20
|
10.20
|
10.59
|
8.07
|
3,900
|
|
|
6/2/2022
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.42
|
8.38
|
3,800
|
|
|
6/1/2022
|
-0.10 / -0.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.32
|
8.30
|
4,400
|
|
|
5/31/2022
|
+0.60 / +6.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.66
|
8.38
|
6,000
|
|
|
5/30/2022
|
-0.20 / -1.96%
|
10.10
|
10.40
|
10.00
|
10.00
|
10.11
|
7.91
|
1,300
|
|
|
5/27/2022
|
+0.10 / +0.99%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.52
|
8.07
|
2,400
|
|
|
5/26/2022
|
-0.20 / -1.94%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.12
|
7.99
|
7,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|