Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 2.275 | 0.43 | 22.97% | 1.85 | 2.30 | 1.85 | 1,794,551 |
| May 20 2024 | 1.85 | -0.05 | -2.63% | 1.90 | 1.90 | 1.85 | 125,381 |
| May 17 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 46,986 |
| May 16 2024 | 1.90 | -0.10 | -5.00% | 2.00 | 2.00 | 1.90 | 263,986 |
| May 15 2024 | 2.00 | 0.10 | 5.26% | 1.90 | 2.00 | 1.85 | 812,742 |
| May 14 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 81,627 |
| May 13 2024 | 1.90 | -0.20 | -9.52% | 2.10 | 2.10 | 1.90 | 391,110 |
| May 10 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 160,271 |
| May 09 2024 | 2.10 | 0.05 | 2.44% | 2.05 | 2.10 | 2.05 | 477,969 |
| May 08 2024 | 2.05 | 0.05 | 2.50% | 2.00 | 2.05 | 2.00 | 215,491 |
| May 07 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 124,033 |
| May 03 2024 | 2.00 | 0.00 | 0.00% | 2.05 | 2.05 | 2.00 | 290,375 |
| May 02 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.275 | 2.00 | 1,989,133 |
| May 01 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 70,002 |
| Apr 30 2024 | 2.00 | -0.05 | -2.44% | 2.05 | 2.05 | 1.90 | 479,019 |
| Apr 29 2024 | 2.05 | 0.20 | 10.81% | 1.85 | 2.15 | 1.85 | 1,051,030 |
| Apr 26 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 51,061 |
| Apr 25 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.90 | 1.85 | 29,394 |
| Apr 24 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.90 | 1.85 | 365,482 |
| Apr 23 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.90 | 1.85 | 276,610 |
| Apr 22 2024 | 1.85 | -0.15 | -7.50% | 2.00 | 2.00 | 1.85 | 839,945 |
| Apr 19 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 9,983 |
| Apr 18 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 137,405 |
| Apr 17 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 91,889 |
| Apr 16 2024 | 2.00 | -0.05 | -2.44% | 2.05 | 2.05 | 1.85 | 1,046,714 |
| Apr 15 2024 | 2.05 | 0.25 | 13.89% | 1.80 | 2.10 | 1.80 | 744,779 |
| Apr 12 2024 | 1.80 | -0.25 | -12.20% | 2.05 | 2.05 | 1.80 | 2,287,507 |
| Apr 11 2024 | 2.05 | -0.05 | -2.38% | 1.95 | 2.10 | 1.70 | 2,546,738 |
| Apr 10 2024 | 2.10 | 0.85 | 68.00% | 1.25 | 3.20 | 1.25 | 13,086,983 |
| Apr 09 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 246,270 |
| Apr 08 2024 | 1.25 | -0.10 | -7.41% | 1.35 | 1.35 | 1.20 | 465,239 |
| Apr 05 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 18,439 |
| Apr 04 2024 | 1.35 | -0.15 | -10.00% | 1.50 | 1.50 | 1.35 | 597,772 |
| Apr 03 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 126,586 |
| Apr 02 2024 | 1.50 | 0.02 | 1.69% | 1.475 | 1.50 | 1.475 | 159,983 |
| Mar 28 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 85,044 |
| Mar 27 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 150,372 |
| Mar 26 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 5,382 |
| Mar 25 2024 | 1.475 | -0.05 | -3.28% | 1.525 | 1.525 | 1.475 | 319,743 |
| Mar 22 2024 | 1.525 | 0.00 | 0.00% | 1.525 | 1.525 | 1.525 | 176,887 |
| Mar 21 2024 | 1.525 | 0.02 | 1.67% | 1.50 | 1.525 | 1.50 | 308,901 |
| Mar 20 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 116,683 |
| Mar 19 2024 | 1.50 | -0.07 | -4.46% | 1.50 | 1.50 | 1.50 | 74,970 |
| Mar 18 2024 | 1.57 | -0.08 | -4.85% | 1.65 | 1.65 | 1.45 | 2,274,865 |
| Mar 15 2024 | 1.65 | 0.05 | 3.12% | 1.60 | 1.65 | 1.60 | 287,525 |
| Mar 14 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 122,249 |
| Mar 13 2024 | 1.60 | -0.14 | -7.78% | 1.60 | 1.60 | 1.60 | 450,542 |
| Mar 12 2024 | 1.735 | 0.14 | 8.44% | 1.60 | 1.735 | 1.50 | 460,847 |
| Mar 11 2024 | 1.60 | 0.25 | 18.52% | 1.40 | 1.65 | 1.40 | 862,331 |
| Mar 08 2024 | 1.35 | 0.20 | 17.39% | 1.15 | 1.35 | 1.15 | 1,343,164 |
| Mar 07 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 55,973 |
| Mar 06 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 35,715 |
| Mar 05 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 124,687 |
| Mar 04 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 25,430 |
| Mar 01 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 120,195 |
| Feb 29 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 155 |
| Feb 28 2024 | 1.15 | -0.05 | -4.17% | 1.20 | 1.20 | 1.15 | 261,316 |
| Feb 27 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 158,132 |
| Feb 26 2024 | 1.20 | 0.00 | 0.00% | 1.15 | 1.275 | 1.15 | 1,012,529 |
| Feb 23 2024 | 1.20 | 0.05 | 4.35% | 1.15 | 1.20 | 1.15 | 136,784 |
| Feb 22 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 219,434 |
