Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.35 | 0.25 | 4.10% | 6.23 | 6.40 | 6.23 | 5,500 |
| May 30 2024 | 6.10 | -0.01 | -0.16% | 6.10 | 6.11 | 6.10 | 1,500 |
| May 29 2024 | 6.11 | -0.04 | -0.65% | 6.11 | 6.11 | 6.11 | 800 |
| May 28 2024 | 6.15 | -0.25 | -3.91% | 6.40 | 6.40 | 6.15 | 2,650 |
| May 27 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.40 | 0 |
| May 24 2024 | 6.40 | -0.20 | -3.03% | 6.61 | 6.61 | 6.40 | 900 |
| May 23 2024 | 6.60 | -0.15 | -2.22% | 6.61 | 6.61 | 6.60 | 200 |
| May 22 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 0 |
| May 21 2024 | 6.75 | -0.10 | -1.46% | 6.90 | 6.90 | 6.75 | 1,600 |
| May 17 2024 | 6.85 | -0.05 | -0.72% | 6.90 | 6.90 | 6.85 | 3,200 |
| May 16 2024 | 6.90 | 0.30 | 4.55% | 6.75 | 6.90 | 6.75 | 5,000 |
| May 15 2024 | 6.60 | 0.30 | 4.76% | 6.39 | 6.65 | 6.39 | 13,600 |
| May 14 2024 | 6.30 | 0.00 | 0.00% | 6.30 | 6.30 | 6.30 | 0 |
| May 13 2024 | 6.30 | 0.00 | 0.00% | 6.30 | 6.30 | 6.30 | 0 |
| May 10 2024 | 6.30 | -0.30 | -4.55% | 6.50 | 6.50 | 6.30 | 2,600 |
| May 09 2024 | 6.60 | -0.05 | -0.75% | 7.59 | 7.59 | 6.60 | 3,100 |
| May 08 2024 | 6.65 | 0.10 | 1.53% | 6.55 | 6.70 | 6.55 | 11,730 |
| May 07 2024 | 6.55 | 0.10 | 1.55% | 6.56 | 6.65 | 6.55 | 1,800 |
| May 06 2024 | 6.45 | 0.45 | 7.50% | 6.00 | 6.45 | 6.00 | 21,186 |
| May 03 2024 | 6.00 | -0.25 | -4.00% | 6.30 | 6.30 | 5.38 | 21,730 |
| May 02 2024 | 6.25 | -0.35 | -5.30% | 6.50 | 6.50 | 6.20 | 5,700 |
| May 01 2024 | 6.60 | -0.14 | -2.08% | 6.71 | 6.71 | 6.60 | 500 |
| Apr 30 2024 | 6.74 | -0.07 | -1.03% | 6.77 | 7.05 | 6.74 | 10,600 |
| Apr 29 2024 | 6.81 | 0.51 | 8.10% | 6.88 | 6.88 | 6.80 | 1,600 |
| Apr 26 2024 | 6.30 | 0.00 | 0.00% | 6.30 | 6.30 | 6.30 | 0 |
| Apr 25 2024 | 6.30 | 0.05 | 0.80% | 6.27 | 6.30 | 6.27 | 500 |
| Apr 24 2024 | 6.25 | 0.00 | 0.00% | 6.30 | 6.35 | 6.20 | 29,200 |
| Apr 23 2024 | 6.25 | -0.15 | -2.34% | 6.45 | 6.45 | 6.05 | 25,200 |
| Apr 22 2024 | 6.40 | -0.30 | -4.48% | 6.75 | 7.05 | 6.40 | 1,100 |
| Apr 19 2024 | 6.70 | -0.50 | -6.94% | 7.00 | 7.00 | 6.70 | 1,000 |
| Apr 18 2024 | 7.20 | -0.29 | -3.87% | 7.54 | 7.54 | 6.99 | 12,669 |
| Apr 17 2024 | 7.49 | 1.39 | 22.79% | 6.23 | 7.49 | 6.20 | 16,573 |
| Apr 16 2024 | 6.10 | 0.35 | 6.09% | 5.98 | 6.10 | 5.91 | 16,250 |
| Apr 15 2024 | 5.75 | 0.05 | 0.88% | 5.65 | 5.80 | 5.65 | 2,300 |
| Apr 12 2024 | 5.70 | 0.00 | 0.00% | 5.75 | 5.75 | 5.70 | 2,900 |
| Apr 11 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0 |
| Apr 10 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0 |
| Apr 09 2024 | 5.70 | 0.07 | 1.24% | 5.70 | 5.70 | 5.70 | 500 |
| Apr 08 2024 | 5.63 | -0.05 | -0.88% | 5.67 | 5.67 | 5.63 | 1,000 |
| Apr 05 2024 | 5.68 | -0.02 | -0.35% | 5.65 | 5.68 | 5.60 | 9,100 |
| Apr 04 2024 | 5.70 | -0.05 | -0.87% | 5.75 | 5.75 | 5.60 | 3,200 |
| Apr 03 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 6.00 | 5.75 | 32,701 |
| Apr 02 2024 | 5.75 | 0.34 | 6.28% | 5.47 | 5.75 | 5.47 | 7,743 |
| Apr 01 2024 | 5.41 | 0.10 | 1.88% | 5.41 | 5.41 | 5.41 | 500 |
| Mar 28 2024 | 5.31 | 0.06 | 1.14% | 5.25 | 5.31 | 5.25 | 13,200 |
| Mar 27 2024 | 5.25 | 0.05 | 0.96% | 5.20 | 5.25 | 5.20 | 5,600 |
| Mar 26 2024 | 5.20 | 0.15 | 2.97% | 5.12 | 5.20 | 5.12 | 1,500 |
| Mar 25 2024 | 5.05 | -0.05 | -0.98% | 5.10 | 5.10 | 5.05 | 7,700 |
| Mar 22 2024 | 5.10 | -0.15 | -2.86% | 5.20 | 5.20 | 5.05 | 3,280 |
| Mar 21 2024 | 5.25 | -0.10 | -1.87% | 5.30 | 5.30 | 5.25 | 4,043 |
| Mar 20 2024 | 5.35 | -0.05 | -0.93% | 5.35 | 5.35 | 5.35 | 500 |
| Mar 19 2024 | 5.40 | -0.05 | -0.92% | 5.40 | 5.40 | 5.40 | 10,950 |
| Mar 18 2024 | 5.45 | -0.20 | -3.54% | 5.64 | 5.65 | 5.45 | 6,550 |
| Mar 15 2024 | 5.65 | -0.05 | -0.88% | 5.75 | 5.75 | 5.60 | 7,000 |
| Mar 14 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.89 | 5.70 | 10,400 |
| Mar 13 2024 | 5.70 | 0.10 | 1.79% | 5.65 | 5.70 | 5.65 | 700 |
| Mar 12 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0 |
| Mar 11 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0 |
| Mar 08 2024 | 5.60 | 0.05 | 0.90% | 5.60 | 5.60 | 5.55 | 2,400 |
| Mar 07 2024 | 5.55 | -0.10 | -1.77% | 5.64 | 5.65 | 5.55 | 2,900 |
| Mar 06 2024 | 5.65 | -0.02 | -0.35% | 5.50 | 5.65 | 5.50 | 6,100 |
| Mar 05 2024 | 5.67 | 0.17 | 3.09% | 5.67 | 5.67 | 5.60 | 11,400 |
| Mar 04 2024 | 5.50 | 0.01 | 0.18% | 5.36 | 5.50 | 5.36 | 5,150 |
