|
|
Closing price on 6/29/2022
|
|
| Open |
10.00 |
| High |
10.50 |
| Low |
9.90 |
| Volume |
1,500 |
| Split-adjusted Price |
7.83 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2022
|
-0.60 / -5.71%
|
10.00
|
10.50
|
9.90
|
9.90
|
9.96
|
7.83
|
1,500
|
|
|
6/28/2022
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.30
|
100
|
|
|
6/27/2022
|
+0.20 / +2.04%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.31
|
7.91
|
4,500
|
|
|
6/24/2022
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.75
|
3,300
|
|
|
6/23/2022
|
+0.60 / +6.98%
|
9.30
|
9.30
|
8.80
|
9.20
|
8.82
|
7.28
|
5,100
|
|
|
6/22/2022
|
+0.70 / +8.86%
|
8.30
|
8.60
|
7.90
|
8.60
|
8.05
|
6.80
|
10,700
|
|
|
6/21/2022
|
-0.80 / -9.20%
|
8.50
|
8.60
|
7.90
|
7.90
|
7.99
|
6.25
|
8,700
|
|
|
6/20/2022
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.74
|
6.88
|
2,400
|
|
|
6/17/2022
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.85
|
6.96
|
400
|
|
|
6/16/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.12
|
600
|
|
|
6/15/2022
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.40
|
9.00
|
8.72
|
7.12
|
20,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|