|
|
Closing price on 9/30/2024
|
|
| Open |
12.50 |
| High |
13.50 |
| Low |
12.40 |
| Volume |
57,700 |
| Split-adjusted Price |
13.50 |
|
|
HMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2024
|
+1.20 / +9.76%
|
12.50
|
13.50
|
12.40
|
13.50
|
13.17
|
13.50
|
57,700
|
|
|
9/27/2024
|
-0.80 / -6.11%
|
12.60
|
13.00
|
11.80
|
12.30
|
12.42
|
12.30
|
133,200
|
|
|
9/26/2024
|
-0.20 / -1.50%
|
13.30
|
14.10
|
13.10
|
13.10
|
13.40
|
13.10
|
110,900
|
|
|
9/25/2024
|
-1.00 / -6.99%
|
14.30
|
14.80
|
13.30
|
13.30
|
13.79
|
13.30
|
163,400
|
|
|
9/24/2024
|
-0.20 / -1.38%
|
15.90
|
15.90
|
14.00
|
14.30
|
15.42
|
14.30
|
300,200
|
|
|
9/23/2024
|
+1.30 / +9.85%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.49
|
14.50
|
110,900
|
|
|
9/20/2024
|
+1.20 / +10.00%
|
12.40
|
13.20
|
12.10
|
13.20
|
12.83
|
13.20
|
193,900
|
|
|
9/19/2024
|
+0.70 / +6.19%
|
12.40
|
12.40
|
11.30
|
12.00
|
12.27
|
12.00
|
423,300
|
|
|
9/18/2024
|
+1.00 / +9.71%
|
11.00
|
11.30
|
10.60
|
11.30
|
11.24
|
11.30
|
197,300
|
|
|
9/17/2024
|
+0.90 / +9.57%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.26
|
10.30
|
51,200
|
|
|
9/16/2024
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.21
|
9.40
|
43,300
|
|
|
9/13/2024
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.66
|
8.60
|
31,300
|
|
|
9/12/2024
|
+0.30 / +3.61%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.59
|
8.60
|
59,300
|
|
|
9/11/2024
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.23
|
8.30
|
59,600
|
|
|
9/10/2024
|
-0.30 / -3.45%
|
8.70
|
8.80
|
8.30
|
8.40
|
8.50
|
8.40
|
98,600
|
|
|
9/9/2024
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.50
|
8.70
|
8.63
|
8.70
|
47,800
|
|
|
9/6/2024
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.88
|
8.80
|
54,600
|
|
|
9/5/2024
|
-0.20 / -2.17%
|
9.20
|
9.50
|
8.90
|
9.00
|
9.12
|
9.00
|
97,300
|
|
|
9/4/2024
|
-0.60 / -6.12%
|
9.50
|
10.00
|
8.90
|
9.20
|
9.25
|
9.20
|
160,000
|
|
|
8/30/2024
|
-0.40 / -3.92%
|
10.20
|
10.40
|
9.80
|
9.80
|
9.95
|
9.80
|
77,800
|
|
|
8/29/2024
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.21
|
10.20
|
44,000
|
|
|
8/28/2024
|
-0.30 / -2.80%
|
10.80
|
10.90
|
10.10
|
10.40
|
10.36
|
10.40
|
64,400
|
|
|
8/27/2024
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.79
|
10.70
|
77,100
|
|
|
8/26/2024
|
-0.50 / -4.35%
|
11.50
|
11.60
|
11.00
|
11.00
|
11.24
|
11.00
|
39,200
|
|
|
8/23/2024
|
+0.10 / +0.88%
|
11.50
|
11.50
|
10.90
|
11.50
|
11.24
|
11.50
|
64,000
|
|
|
8/22/2024
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.20
|
11.40
|
11.49
|
11.40
|
96,000
|
|
|
8/21/2024
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.50
|
11.80
|
11.65
|
11.80
|
85,000
|
|
|
8/20/2024
|
-0.50 / -4.07%
|
12.30
|
12.80
|
11.50
|
11.80
|
11.88
|
11.80
|
136,400
|
|
|
8/19/2024
|
-0.60 / -4.65%
|
13.30
|
14.10
|
11.70
|
12.30
|
11.96
|
12.30
|
290,900
|
|
|
8/16/2024
|
-1.10 / -7.86%
|
12.90
|
15.30
|
12.70
|
12.90
|
14.42
|
12.90
|
52,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|