Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HMEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 10.06 | 0.00 | 0.02% | 10.094 | 10.098 | 10.06 | 13,917 |
| Jun 14 2024 | 10.058 | 0.08 | 0.83% | 10.046 | 10.064 | 10.044 | 2,575 |
| Jun 13 2024 | 9.975 | -0.01 | -0.09% | 9.984 | 10.004 | 9.968 | 24,666 |
| Jun 12 2024 | 9.984 | 0.05 | 0.48% | 9.971 | 10.006 | 9.971 | 2,012 |
| Jun 11 2024 | 9.936 | 0.00 | -0.03% | 9.916 | 9.936 | 9.905 | 6,119 |
| Jun 10 2024 | 9.939 | 0.05 | 0.52% | 9.929 | 9.939 | 9.929 | 1,593 |
| Jun 07 2024 | 9.888 | 0.00 | 0.01% | 9.881 | 9.899 | 9.881 | 1,295 |
| Jun 06 2024 | 9.887 | 0.12 | 1.18% | 9.857 | 9.90 | 9.857 | 1,804 |
| Jun 05 2024 | 9.772 | 0.08 | 0.86% | 9.761 | 9.772 | 9.731 | 2,870 |
| Jun 04 2024 | 9.689 | -0.11 | -1.16% | 9.65 | 9.689 | 9.65 | 815 |
| Jun 03 2024 | 9.803 | 0.07 | 0.73% | 9.867 | 9.907 | 9.795 | 2,023 |
| May 31 2024 | 9.732 | -0.11 | -1.13% | 9.719 | 9.732 | 9.719 | 3,846 |
| May 30 2024 | 9.843 | -0.04 | -0.38% | 9.81 | 9.843 | 9.798 | 4,196 |
| May 29 2024 | 9.881 | -0.13 | -1.29% | 9.928 | 9.928 | 9.881 | 58,271 |
| May 28 2024 | 10.01 | -0.07 | -0.69% | 10.05 | 10.05 | 10.01 | 32,214 |
| May 27 2024 | 10.08 | 0.05 | 0.46% | 10.092 | 10.092 | 10.056 | 1,810 |
| May 24 2024 | 10.034 | -0.09 | -0.89% | 10.038 | 10.052 | 10.018 | 3,409 |
| May 23 2024 | 10.124 | -0.01 | -0.14% | 10.11 | 10.126 | 10.11 | 1,470 |
| May 22 2024 | 10.138 | 0.05 | 0.50% | 10.12 | 10.138 | 10.12 | 1,521 |
| May 21 2024 | 10.088 | -0.06 | -0.61% | 10.08 | 10.088 | 10.08 | 2,439 |
| May 20 2024 | 10.15 | -0.06 | -0.57% | 10.162 | 10.166 | 10.132 | 8,551 |
| May 17 2024 | 10.208 | 0.05 | 0.51% | 10.166 | 10.208 | 10.166 | 1,296 |
| May 16 2024 | 10.156 | 0.07 | 0.69% | 10.11 | 10.156 | 10.10 | 5,388 |
| May 15 2024 | 10.086 | 0.08 | 0.84% | 10.064 | 10.104 | 10.064 | 3,300 |
| May 14 2024 | 10.002 | -0.02 | -0.18% | 10.04 | 10.04 | 10.00 | 550 |
| May 13 2024 | 10.02 | 0.03 | 0.28% | 10.02 | 10.02 | 9.997 | 1,633 |
| May 10 2024 | 9.992 | 0.05 | 0.49% | 10.016 | 10.016 | 9.992 | 2,028 |
| May 09 2024 | 9.943 | 0.04 | 0.40% | 9.935 | 9.945 | 9.935 | 651 |
| May 08 2024 | 9.903 | -0.02 | -0.23% | 9.937 | 9.946 | 9.878 | 7,038 |
| May 07 2024 | 9.926 | -0.06 | -0.61% | 9.93 | 9.936 | 9.909 | 989 |
| May 06 2024 | 9.987 | 0.04 | 0.43% | 9.979 | 9.987 | 9.96 | 1,588 |
| May 03 2024 | 9.944 | 0.09 | 0.87% | 9.933 | 9.946 | 9.883 | 4,861 |
| May 02 2024 | 9.858 | 0.08 | 0.82% | 9.83 | 9.858 | 9.83 | 763 |
| Apr 30 2024 | 9.778 | -0.03 | -0.33% | 9.79 | 9.79 | 9.773 | 3,572 |
| Apr 29 2024 | 9.81 | 0.07 | 0.71% | 9.80 | 9.812 | 9.793 | 3,082 |
| Apr 26 2024 | 9.741 | 0.13 | 1.37% | 9.668 | 9.741 | 9.668 | 1,460 |
| Apr 25 2024 | 9.609 | -0.06 | -0.58% | 9.609 | 9.609 | 9.609 | 1 |
| Apr 24 2024 | 9.665 | 0.07 | 0.72% | 9.725 | 9.725 | 9.665 | 5,255 |
| Apr 23 2024 | 9.596 | 0.05 | 0.53% | 9.599 | 9.616 | 9.567 | 3,432 |
| Apr 22 2024 | 9.545 | 0.06 | 0.69% | 9.516 | 9.555 | 9.516 | 15,007 |
| Apr 19 2024 | 9.48 | -0.06 | -0.60% | 9.449 | 9.488 | 9.444 | 50,576 |
| Apr 18 2024 | 9.537 | -0.02 | -0.17% | 9.599 | 9.599 | 9.521 | 2,590 |
| Apr 17 2024 | 9.553 | 0.06 | 0.62% | 9.55 | 9.553 | 9.534 | 1,736 |
| Apr 16 2024 | 9.494 | -0.26 | -2.70% | 9.544 | 9.574 | 9.494 | 4,463 |
| Apr 15 2024 | 9.757 | -0.02 | -0.22% | 9.733 | 9.76 | 9.72 | 2,387 |
| Apr 12 2024 | 9.779 | -0.06 | -0.57% | 9.819 | 9.819 | 9.776 | 5,780 |
| Apr 11 2024 | 9.835 | 0.09 | 0.96% | 9.827 | 9.837 | 9.826 | 5,717 |
| Apr 10 2024 | 9.741 | -0.04 | -0.36% | 9.81 | 9.824 | 9.741 | 6,765 |
| Apr 09 2024 | 9.776 | 0.03 | 0.27% | 9.763 | 9.776 | 9.749 | 27,471 |
| Apr 08 2024 | 9.75 | 0.06 | 0.62% | 9.731 | 9.75 | 9.731 | 2,613 |
| Apr 05 2024 | 9.69 | -0.07 | -0.69% | 9.658 | 9.69 | 9.658 | 8,089 |
| Apr 04 2024 | 9.757 | 0.05 | 0.53% | 9.717 | 9.762 | 9.717 | 2,613 |
| Apr 03 2024 | 9.706 | -0.07 | -0.69% | 9.703 | 9.72 | 9.703 | 2,186 |
| Apr 02 2024 | 9.773 | 0.06 | 0.65% | 9.792 | 9.832 | 9.77 | 14,713 |
| Mar 28 2024 | 9.71 | 0.09 | 0.93% | 9.666 | 9.71 | 9.659 | 2,921 |
| Mar 27 2024 | 9.621 | 0.02 | 0.25% | 9.599 | 9.621 | 9.599 | 708 |
| Mar 26 2024 | 9.597 | 0.00 | -0.03% | 9.638 | 9.643 | 9.594 | 1,498 |
| Mar 25 2024 | 9.60 | -0.02 | -0.19% | 9.617 | 9.617 | 9.579 | 105,352 |
| Mar 22 2024 | 9.618 | -0.05 | -0.47% | 9.626 | 9.626 | 9.598 | 17,077 |
| Mar 21 2024 | 9.663 | 0.12 | 1.29% | 9.648 | 9.663 | 9.648 | 2,161 |
| Mar 20 2024 | 9.54 | 0.08 | 0.89% | 9.514 | 9.556 | 9.514 | 9,154 |
