|
|
Closing price on 6/7/2024
|
|
| Open |
36.50 |
| High |
40.00 |
| Low |
36.50 |
| Volume |
301,100 |
| Split-adjusted Price |
39.90 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2024
|
-0.60 / -1.48%
|
36.50
|
40.00
|
36.50
|
39.90
|
36.72
|
39.90
|
301,100
|
|
|
6/6/2024
|
-4.40 / -9.80%
|
44.00
|
46.90
|
40.50
|
40.50
|
40.63
|
40.50
|
166,000
|
|
|
6/5/2024
|
+3.90 / +9.51%
|
41.00
|
45.10
|
36.90
|
44.90
|
42.86
|
44.90
|
84,300
|
|
|
6/4/2024
|
+1.50 / +3.80%
|
39.60
|
41.00
|
38.70
|
41.00
|
39.64
|
41.00
|
45,700
|
|
|
6/3/2024
|
+1.50 / +3.95%
|
38.10
|
39.90
|
38.00
|
39.50
|
38.77
|
39.50
|
60,200
|
|
|
5/31/2024
|
+2.80 / +7.95%
|
35.20
|
38.00
|
34.60
|
38.00
|
36.32
|
38.00
|
91,000
|
|
|
5/30/2024
|
+2.20 / +6.67%
|
33.00
|
35.40
|
32.00
|
35.20
|
33.52
|
35.20
|
151,600
|
|
|
5/29/2024
|
+1.50 / +4.76%
|
31.90
|
33.70
|
31.90
|
33.00
|
33.01
|
33.00
|
239,300
|
|
|
5/28/2024
|
+2.80 / +9.76%
|
29.20
|
31.50
|
29.20
|
31.50
|
31.08
|
31.50
|
146,100
|
|
|
5/27/2024
|
+2.60 / +9.96%
|
26.40
|
28.70
|
26.40
|
28.70
|
28.55
|
28.70
|
54,200
|
|
|
5/24/2024
|
-2.90 / -10.00%
|
29.50
|
29.50
|
26.10
|
26.10
|
26.79
|
26.10
|
126,900
|
|
|
5/23/2024
|
-0.50 / -1.69%
|
26.60
|
29.50
|
26.60
|
29.00
|
27.17
|
29.00
|
253,500
|
|
|
5/22/2024
|
-3.20 / -9.79%
|
35.00
|
35.00
|
29.50
|
29.50
|
30.24
|
29.50
|
33,200
|
|
|
5/21/2024
|
+2.80 / +9.36%
|
30.30
|
32.70
|
30.30
|
32.70
|
31.36
|
32.70
|
100,800
|
|
|
5/20/2024
|
+2.40 / +8.73%
|
29.50
|
29.90
|
28.40
|
29.90
|
28.77
|
29.90
|
152,300
|
|
|
5/17/2024
|
+2.10 / +8.27%
|
25.40
|
27.70
|
25.40
|
27.50
|
27.11
|
27.50
|
147,500
|
|
|
5/16/2024
|
+1.20 / +4.96%
|
24.20
|
25.40
|
22.20
|
25.40
|
24.39
|
25.40
|
424,900
|
|
|
5/15/2024
|
+1.40 / +6.14%
|
23.20
|
24.20
|
22.50
|
24.20
|
23.27
|
24.20
|
120,100
|
|
|
5/14/2024
|
+0.40 / +1.79%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.60
|
22.80
|
53,000
|
|
|
5/13/2024
|
+1.10 / +5.16%
|
21.30
|
23.00
|
21.00
|
22.40
|
21.99
|
22.40
|
68,700
|
|
|
5/10/2024
|
+0.50 / +2.40%
|
21.50
|
21.60
|
18.80
|
21.30
|
20.73
|
21.30
|
293,300
|
|
|
5/9/2024
|
+0.80 / +4.00%
|
20.30
|
21.40
|
20.20
|
20.80
|
20.68
|
20.80
|
123,700
|
|
|
5/8/2024
|
-0.10 / -0.50%
|
22.00
|
22.00
|
19.10
|
20.00
|
20.11
|
20.00
|
91,200
|
|
|
5/7/2024
|
+1.80 / +9.84%
|
18.00
|
20.10
|
17.10
|
20.10
|
19.96
|
20.10
|
293,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|