Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HMMJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 10.53 | 0.01 | 0.10% | 10.63 | 10.63 | 10.53 | 6,390 |
| Sep 18 2024 | 10.52 | -0.01 | -0.09% | 10.52 | 10.67 | 10.52 | 4,499 |
| Sep 17 2024 | 10.53 | -0.02 | -0.19% | 10.45 | 10.60 | 10.45 | 13,392 |
| Sep 16 2024 | 10.55 | 0.24 | 2.33% | 10.24 | 10.55 | 10.24 | 7,676 |
| Sep 13 2024 | 10.31 | 0.25 | 2.49% | 10.12 | 10.31 | 10.12 | 21,751 |
| Sep 12 2024 | 10.06 | 0.05 | 0.50% | 10.01 | 10.13 | 10.01 | 10,403 |
| Sep 11 2024 | 10.01 | -0.02 | -0.20% | 9.91 | 10.05 | 9.91 | 5,039 |
| Sep 10 2024 | 10.03 | 0.00 | 0.00% | 10.03 | 10.03 | 10.03 | 0 |
| Sep 09 2024 | 10.03 | 0.23 | 2.35% | 9.87 | 10.08 | 9.87 | 5,058 |
| Sep 06 2024 | 9.80 | -0.11 | -1.11% | 9.90 | 9.90 | 9.76 | 5,751 |
| Sep 05 2024 | 9.91 | -0.07 | -0.70% | 10.10 | 10.10 | 9.91 | 4,425 |
| Sep 04 2024 | 9.98 | -0.11 | -1.09% | 10.00 | 10.16 | 9.98 | 25,247 |
| Sep 03 2024 | 10.09 | -0.19 | -1.85% | 10.30 | 10.38 | 10.09 | 6,391 |
| Aug 30 2024 | 10.28 | 0.05 | 0.49% | 10.25 | 10.31 | 10.20 | 5,608 |
| Aug 29 2024 | 10.23 | 0.06 | 0.59% | 10.17 | 10.27 | 10.17 | 3,337 |
| Aug 28 2024 | 10.17 | -0.03 | -0.29% | 10.14 | 10.21 | 10.14 | 1,997 |
| Aug 27 2024 | 10.20 | -0.38 | -3.59% | 10.42 | 10.42 | 10.20 | 10,354 |
| Aug 26 2024 | 10.58 | -0.04 | -0.38% | 10.57 | 10.66 | 10.57 | 5,809 |
| Aug 23 2024 | 10.62 | 0.15 | 1.43% | 10.46 | 10.62 | 10.46 | 2,864 |
| Aug 22 2024 | 10.47 | -0.17 | -1.60% | 10.62 | 10.62 | 10.47 | 9,889 |
| Aug 21 2024 | 10.64 | 0.07 | 0.66% | 10.54 | 10.65 | 10.54 | 6,324 |
| Aug 20 2024 | 10.57 | -0.13 | -1.21% | 10.72 | 10.77 | 10.54 | 2,748 |
| Aug 19 2024 | 10.70 | -0.02 | -0.19% | 10.68 | 10.73 | 10.64 | 7,830 |
| Aug 16 2024 | 10.72 | -0.01 | -0.09% | 10.62 | 10.74 | 10.62 | 2,463 |
| Aug 15 2024 | 10.73 | 0.23 | 2.19% | 10.51 | 10.76 | 10.51 | 9,500 |
| Aug 14 2024 | 10.50 | 0.01 | 0.10% | 10.42 | 10.53 | 10.42 | 3,481 |
| Aug 13 2024 | 10.49 | 0.41 | 4.07% | 10.05 | 10.49 | 10.05 | 12,725 |
| Aug 12 2024 | 10.08 | -0.13 | -1.27% | 10.22 | 10.22 | 10.08 | 1,237 |
| Aug 09 2024 | 10.21 | -0.20 | -1.92% | 10.28 | 10.29 | 10.18 | 4,067 |
| Aug 08 2024 | 10.41 | 0.32 | 3.17% | 10.17 | 10.48 | 10.17 | 7,636 |
| Aug 07 2024 | 10.09 | -0.19 | -1.85% | 10.43 | 10.43 | 10.07 | 6,444 |
| Aug 06 2024 | 10.28 | -0.27 | -2.56% | 10.21 | 10.39 | 10.20 | 7,889 |
| Aug 02 2024 | 10.55 | -0.45 | -4.09% | 10.80 | 10.80 | 10.51 | 29,198 |
| Aug 01 2024 | 11.00 | -0.22 | -1.96% | 11.16 | 11.30 | 10.97 | 11,004 |
| Jul 31 2024 | 11.22 | 0.07 | 0.63% | 11.14 | 11.40 | 11.14 | 10,348 |
| Jul 30 2024 | 11.15 | 0.20 | 1.83% | 11.17 | 11.26 | 11.07 | 10,082 |
| Jul 29 2024 | 10.95 | -0.03 | -0.27% | 10.96 | 11.10 | 10.94 | 3,178 |
| Jul 26 2024 | 10.98 | 0.17 | 1.57% | 10.90 | 10.98 | 10.90 | 5,452 |
| Jul 25 2024 | 10.81 | 0.12 | 1.12% | 10.72 | 10.90 | 10.70 | 4,447 |
| Jul 24 2024 | 10.69 | -0.37 | -3.35% | 10.96 | 10.96 | 10.69 | 6,877 |
| Jul 23 2024 | 11.06 | 0.06 | 0.55% | 10.94 | 11.18 | 10.94 | 10,154 |
| Jul 22 2024 | 11.00 | 0.44 | 4.17% | 10.62 | 11.00 | 10.62 | 20,773 |
| Jul 19 2024 | 10.56 | -0.03 | -0.28% | 10.56 | 10.63 | 10.56 | 22,073 |
| Jul 18 2024 | 10.59 | -0.19 | -1.76% | 10.77 | 10.98 | 10.55 | 7,945 |
| Jul 17 2024 | 10.78 | -0.01 | -0.09% | 10.63 | 11.00 | 10.63 | 21,149 |
| Jul 16 2024 | 10.79 | 0.22 | 2.08% | 10.67 | 10.84 | 10.60 | 22,769 |
| Jul 15 2024 | 10.57 | 0.13 | 1.25% | 10.43 | 10.65 | 10.37 | 6,941 |
| Jul 12 2024 | 10.44 | 0.02 | 0.19% | 10.44 | 10.50 | 10.43 | 13,592 |
| Jul 11 2024 | 10.42 | 0.43 | 4.30% | 9.97 | 10.47 | 9.97 | 38,700 |
| Jul 10 2024 | 9.99 | 0.22 | 2.25% | 9.74 | 9.99 | 9.74 | 3,231 |
| Jul 09 2024 | 9.77 | -0.07 | -0.71% | 9.81 | 9.94 | 9.76 | 8,906 |
| Jul 08 2024 | 9.84 | 0.04 | 0.41% | 9.79 | 9.94 | 9.79 | 4,638 |
| Jul 05 2024 | 9.80 | -0.10 | -1.01% | 9.94 | 9.94 | 9.80 | 3,245 |
| Jul 04 2024 | 9.90 | -0.01 | -0.10% | 9.89 | 9.95 | 9.89 | 1,235 |
| Jul 03 2024 | 9.91 | 0.11 | 1.12% | 9.77 | 10.06 | 9.77 | 16,717 |
| Jul 02 2024 | 9.80 | -0.15 | -1.51% | 9.89 | 9.90 | 9.80 | 6,792 |
| Jun 28 2024 | 9.95 | -0.22 | -2.16% | 10.01 | 10.01 | 9.90 | 4,704 |
| Jun 27 2024 | 10.17 | 0.12 | 1.19% | 10.10 | 10.17 | 10.10 | 2,262 |
| Jun 26 2024 | 10.05 | 0.10 | 1.01% | 9.91 | 10.10 | 9.91 | 7,330 |
| Jun 25 2024 | 9.95 | -0.21 | -2.07% | 10.05 | 10.16 | 9.95 | 4,129 |
| Jun 24 2024 | 10.16 | 0.05 | 0.49% | 10.01 | 10.24 | 10.01 | 2,302 |
