Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hammond Manufacturing Company Limited (OP: HMFAF )

7.470 -0.160 (-2.10%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 7.490 7.490 7.470 7.470 1,295 -0.16(-2.10%)
May 23, 2024 7.630 7.630 7.627 7.630 825 +0.08(+1.06%)
May 22, 2024 7.550 7.550 7.550 7.550 3,430 +0.02(+0.27%)
May 21, 2024 7.660 7.660 7.530 7.530 7,250 -0.07(-0.92%)
May 17, 2024 7.600 70 -0.18(-2.31%)
May 16, 2024 7.780 7.780 7.780 7.780 300 -0.02(-0.26%)
May 15, 2024 7.800 7.800 7.800 7.800 5,721 -0.05(-0.64%)
May 14, 2024 7.850 7.850 7.850 7.850 1,000 -0.02(-0.25%)
May 13, 2024 7.850 8.020 7.850 7.870 5,200 +0.00(+0.04%)
May 09, 2024 7.867 0 -0.03(-0.42%)
May 08, 2024 7.900 7.900 7.570 7.900 1,795 +0.00(+0.00%)
May 07, 2024 8.500 8.500 7.900 7.900 3,590 +0.18(+2.33%)
May 06, 2024 7.710 7.720 7.710 7.720 2,001 -0.09(-1.15%)
May 03, 2024 7.810 7.810 7.810 7.810 1,032 -0.14(-1.76%)
May 02, 2024 7.900 7.950 7.870 7.950 5,500 -0.20(-2.45%)
May 01, 2024 8.380 8.380 8.060 8.150 9,300 -0.22(-2.57%)
Apr 30, 2024 8.650 8.650 8.358 8.365 5,309 -0.19(-2.25%)
Apr 26, 2024 8.558 0 -0.00(-0.02%)
Apr 25, 2024 8.560 8.700 8.505 8.560 4,500 -0.15(-1.75%)
Apr 24, 2024 8.610 8.750 8.610 8.712 4,500 +0.86(+10.98%)
Apr 23, 2024 7.710 7.850 7.710 7.850 321 +0.14(+1.82%)
Apr 22, 2024 7.600 7.710 7.600 7.710 200 +0.01(+0.13%)
Apr 17, 2024 7.700 16 +0.20(+2.67%)
Apr 12, 2024 7.500 0 -0.16(-2.10%)
Apr 11, 2024 7.514 7.660 7.506 7.660 6,005 +0.11(+1.46%)
Apr 10, 2024 7.550 7.550 7.550 7.550 2,900 -0.09(-1.18%)
Apr 09, 2024 7.613 7.650 7.320 7.640 5,300 -0.03(-0.39%)
Apr 08, 2024 7.800 7.830 7.643 7.670 4,600 -0.69(-8.25%)
Apr 04, 2024 8.360 0 +0.02(+0.24%)
Apr 02, 2024 8.340 0 +0.35(+4.42%)
Mar 27, 2024 7.987 25 +0.02(+0.22%)
Mar 26, 2024 7.970 7.970 7.963 7.970 1,710 +0.00(+0.00%)
Mar 25, 2024 7.970 7.970 7.970 7.970 800 +0.29(+3.78%)
Mar 21, 2024 7.680 0 +0.03(+0.39%)
Mar 20, 2024 7.720 7.720 7.614 7.650 4,802 -0.10(-1.29%)
Mar 19, 2024 7.819 7.861 7.750 7.750 1,685 -0.27(-3.37%)
Mar 15, 2024 8.020 11 -0.08(-0.96%)
Mar 14, 2024 8.120 8.160 8.098 8.098 975 -0.16(-1.97%)
Mar 12, 2024 8.260 0 -0.64(-7.19%)
Mar 06, 2024 8.900 0 -0.31(-3.37%)
Mar 04, 2024 9.210 15 +0.00(+0.00%)
Mar 01, 2024 9.210 9.210 9.210 9.210 100 -0.61(-6.21%)
Feb 26, 2024 9.820 0 +0.36(+3.81%)
Feb 21, 2024 9.460 0 -0.89(-8.60%)
Feb 14, 2024 10.35 0 +0.20(+1.97%)
Feb 13, 2024 10.01 10.15 10.01 10.15 290 +0.32(+3.26%)
Feb 09, 2024 9.830 56 +0.06(+0.57%)
Feb 08, 2024 9.760 9.950 9.760 9.774 3,500 +0.87(+9.82%)
Feb 05, 2024 8.900 1 +0.03(+0.34%)
Feb 02, 2024 8.920 8.920 8.870 8.870 7,716 +0.17(+1.95%)
Feb 01, 2024 8.700 8.700 8.700 8.700 400 -0.08(-0.86%)
Jan 30, 2024 8.775 0 -0.07(-0.74%)
Jan 29, 2024 8.400 8.850 8.300 8.841 16,090 +0.74(+9.15%)
Jan 26, 2024 6.800 8.100 6.800 8.100 17,529 +1.43(+21.49%)
Jan 17, 2024 6.667 150 +0.27(+4.17%)
Jan 03, 2024 6.400 23 +0.15(+2.40%)
Dec 27, 2023 6.250 18 +0.25(+4.17%)
Dec 01, 2023 6.000 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.