|
|
Closing price on 8/15/2024
|
|
| Open |
12.60 |
| High |
15.20 |
| Low |
12.60 |
| Volume |
873,900 |
| Split-adjusted Price |
14.00 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2024
|
+0.10 / +0.72%
|
12.60
|
15.20
|
12.60
|
14.00
|
12.96
|
14.00
|
873,900
|
|
|
8/14/2024
|
-1.50 / -9.74%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2,300
|
|
|
8/13/2024
|
-1.70 / -9.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3,200
|
|
|
8/12/2024
|
-1.90 / -10.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
95,500
|
|
|
8/9/2024
|
-2.10 / -9.95%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6,800
|
|
|
8/8/2024
|
-2.30 / -9.83%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
196,400
|
|
|
8/7/2024
|
-0.10 / -0.43%
|
25.00
|
25.00
|
22.80
|
23.40
|
23.17
|
23.40
|
10,600
|
|
|
8/6/2024
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.64
|
23.50
|
4,700
|
|
|
8/5/2024
|
-0.80 / -3.25%
|
24.00
|
24.00
|
22.80
|
23.80
|
23.22
|
23.80
|
28,900
|
|
|
8/2/2024
|
+2.20 / +9.82%
|
21.20
|
24.60
|
21.20
|
24.60
|
23.62
|
24.60
|
42,900
|
|
|
8/1/2024
|
-0.40 / -1.75%
|
22.80
|
22.80
|
21.00
|
22.40
|
22.05
|
22.40
|
28,400
|
|
|
7/31/2024
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.00
|
22.80
|
22.30
|
22.80
|
14,400
|
|
|
7/30/2024
|
-0.20 / -0.87%
|
22.50
|
22.80
|
22.20
|
22.80
|
22.45
|
22.80
|
32,400
|
|
|
7/29/2024
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.70
|
23.00
|
22.96
|
23.00
|
7,400
|
|
|
7/26/2024
|
-0.10 / -0.43%
|
22.70
|
23.00
|
22.40
|
23.00
|
22.70
|
23.00
|
11,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|