|
|
Closing price on 7/25/2024
|
|
| Open |
22.60 |
| High |
23.10 |
| Low |
22.50 |
| Volume |
8,200 |
| Split-adjusted Price |
23.10 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2024
|
+0.10 / +0.43%
|
22.60
|
23.10
|
22.50
|
23.10
|
22.66
|
23.10
|
8,200
|
|
|
7/24/2024
|
+0.10 / +0.44%
|
22.80
|
23.50
|
22.10
|
23.00
|
22.64
|
23.00
|
21,300
|
|
|
7/23/2024
|
-0.90 / -3.78%
|
23.70
|
23.70
|
22.80
|
22.90
|
22.90
|
22.90
|
30,900
|
|
|
7/22/2024
|
0.00 / 0.00%
|
23.00
|
23.80
|
21.60
|
23.80
|
22.42
|
23.80
|
118,600
|
|
|
7/19/2024
|
-0.70 / -2.86%
|
23.40
|
24.90
|
22.60
|
23.80
|
23.07
|
23.80
|
84,600
|
|
|
7/18/2024
|
+1.50 / +6.52%
|
24.00
|
25.10
|
23.20
|
24.50
|
24.16
|
24.50
|
27,200
|
|
|
7/17/2024
|
-2.00 / -8.00%
|
24.50
|
25.00
|
22.70
|
23.00
|
23.79
|
23.00
|
84,000
|
|
|
7/16/2024
|
+0.30 / +1.21%
|
24.70
|
25.10
|
24.30
|
25.00
|
24.64
|
25.00
|
17,200
|
|
|
7/15/2024
|
-1.10 / -4.26%
|
27.70
|
27.70
|
24.60
|
24.70
|
25.20
|
24.70
|
16,900
|
|
|
7/12/2024
|
-0.40 / -1.53%
|
26.00
|
26.80
|
25.50
|
25.80
|
25.81
|
25.80
|
13,200
|
|
|
7/11/2024
|
-2.80 / -9.66%
|
29.00
|
29.00
|
26.20
|
26.20
|
27.19
|
26.20
|
50,100
|
|
|
7/10/2024
|
+1.50 / +5.45%
|
28.50
|
29.70
|
27.00
|
29.00
|
27.85
|
29.00
|
145,900
|
|
|
7/9/2024
|
+2.50 / +10.00%
|
24.80
|
27.50
|
24.50
|
27.50
|
26.61
|
27.50
|
86,500
|
|
|
7/8/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.20
|
25.00
|
24.60
|
25.00
|
107,700
|
|
|
7/5/2024
|
-0.40 / -1.57%
|
25.40
|
25.80
|
24.60
|
25.00
|
24.95
|
25.00
|
101,300
|
|
|
7/4/2024
|
+0.80 / +3.25%
|
26.20
|
26.20
|
25.00
|
25.40
|
25.21
|
25.40
|
83,300
|
|
|
7/3/2024
|
+0.10 / +0.41%
|
24.50
|
25.10
|
24.40
|
24.60
|
24.60
|
24.60
|
43,900
|
|
|
7/2/2024
|
-1.20 / -4.67%
|
25.30
|
25.30
|
24.50
|
24.50
|
24.68
|
24.50
|
34,800
|
|
|
7/1/2024
|
-0.40 / -1.53%
|
26.50
|
26.50
|
24.00
|
25.70
|
24.89
|
25.70
|
20,700
|
|
|
6/28/2024
|
-1.40 / -5.09%
|
28.00
|
28.00
|
26.00
|
26.10
|
26.17
|
26.10
|
90,700
|
|
|
6/27/2024
|
+0.40 / +1.48%
|
27.20
|
28.50
|
27.10
|
27.50
|
27.68
|
27.50
|
64,100
|
|
|
6/26/2024
|
+2.40 / +9.72%
|
24.70
|
27.10
|
24.50
|
27.10
|
26.39
|
27.10
|
116,400
|
|
|
6/25/2024
|
-0.70 / -2.76%
|
25.40
|
25.70
|
24.00
|
24.70
|
24.43
|
24.70
|
106,600
|
|
|
6/24/2024
|
-1.90 / -6.96%
|
27.30
|
27.30
|
25.10
|
25.40
|
25.79
|
25.40
|
55,400
|
|
|
6/21/2024
|
+0.80 / +3.02%
|
26.50
|
28.50
|
25.60
|
27.30
|
26.76
|
27.30
|
74,300
|
|
|
6/20/2024
|
-1.70 / -6.03%
|
28.20
|
29.10
|
26.30
|
26.50
|
27.14
|
26.50
|
71,500
|
|
|
6/19/2024
|
-3.10 / -9.90%
|
31.30
|
33.00
|
28.20
|
28.20
|
28.32
|
28.20
|
323,900
|
|
|
6/18/2024
|
+0.30 / +0.97%
|
32.00
|
33.00
|
30.00
|
31.30
|
30.71
|
31.30
|
57,300
|
|
|
6/17/2024
|
+2.70 / +9.54%
|
28.30
|
31.10
|
27.10
|
31.00
|
29.71
|
31.00
|
93,800
|
|
|
6/14/2024
|
-3.10 / -9.87%
|
31.40
|
31.40
|
28.30
|
28.30
|
29.04
|
28.30
|
126,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|