|
Closing price on 8/10/2022
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.00 |
| Volume |
9,500 |
| Split-adjusted Price |
7.28 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2022
|
-0.20 / -2.13%
|
9.70
|
9.70
|
9.00
|
9.20
|
9.08
|
7.28
|
9,500
|
|
|
8/9/2022
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.08
|
7.43
|
14,100
|
|
|
8/8/2022
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.01
|
7.12
|
15,800
|
|
|
8/5/2022
|
-0.20 / -2.13%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.02
|
7.28
|
17,600
|
|
|
8/4/2022
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.23
|
7.43
|
700
|
|
|
8/3/2022
|
+0.40 / +4.35%
|
10.10
|
10.10
|
9.00
|
9.60
|
9.16
|
7.59
|
2,000
|
|
|
8/2/2022
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.35
|
7.28
|
2,100
|
|
|
8/1/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.16
|
7.36
|
1,400
|
|
|
7/29/2022
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.19
|
7.36
|
15,000
|
|
|
7/28/2022
|
-0.20 / -2.11%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.67
|
7.36
|
300
|
|
|
7/27/2022
|
+0.30 / +3.26%
|
9.70
|
9.70
|
9.00
|
9.50
|
9.18
|
7.51
|
3,200
|
|
|
7/26/2022
|
-0.40 / -4.17%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.33
|
7.28
|
900
|
|
|
7/25/2022
|
-0.50 / -4.95%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.73
|
7.59
|
600
|
|
|
7/22/2022
|
+0.30 / +3.06%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.99
|
100
|
|
|
7/21/2022
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.65
|
7.75
|
200
|
|
|
7/20/2022
|
-0.20 / -2.00%
|
9.40
|
9.90
|
9.40
|
9.80
|
9.68
|
7.75
|
1,600
|
|
|
7/19/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.60
|
10.00
|
9.77
|
7.91
|
700
|
|
|
7/18/2022
|
0.00 / 0.00%
|
9.50
|
10.20
|
9.50
|
10.00
|
9.72
|
7.91
|
3,400
|
|
|
7/15/2022
|
+0.10 / +1.01%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.15
|
7.91
|
200
|
|
|
7/14/2022
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.83
|
100
|
|
|
7/13/2022
|
-0.10 / -1.01%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.85
|
7.75
|
600
|
|
|
7/12/2022
|
-0.20 / -1.98%
|
9.10
|
9.90
|
9.10
|
9.90
|
9.14
|
7.83
|
2,200
|
|
|
7/11/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.99
|
0
|
|
|
7/8/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.60
|
10.10
|
9.76
|
7.99
|
1,300
|
|
|
7/7/2022
|
+0.20 / +2.02%
|
10.30
|
10.30
|
9.90
|
10.10
|
9.99
|
7.99
|
2,100
|
|
|
7/6/2022
|
0.00 / 0.00%
|
9.10
|
9.90
|
9.00
|
9.90
|
9.11
|
7.83
|
2,200
|
|
|
7/5/2022
|
-0.10 / -1.00%
|
10.30
|
10.30
|
9.90
|
9.90
|
10.10
|
7.83
|
200
|
|
|
7/4/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.93
|
7.91
|
3,400
|
|
|
7/1/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.91
|
1,000
|
|
|
6/30/2022
|
+0.10 / +1.01%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.01
|
7.91
|
1,400
|
|
|