Hammond Manufacturing Company Limited (HMFAF)
OTCMKTS · Delayed Price · Currency is USD
7.75
-0.10 (-1.27%)
Feb 11, 2026, 10:27 AM EST
HMFAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | 300 |
| Feb 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | 513 |
| Feb 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.55% | 600 |
| Feb 9, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 6.49% | 100 |
| Feb 4, 2026 | 7.31 | 7.33 | 7.26 | 7.26 | 7.26 | -2.30% | 1,364 |
| Jan 30, 2026 | 7.49 | 7.49 | 7.38 | 7.43 | 7.43 | -1.85% | 500 |
| Jan 29, 2026 | 7.60 | 7.60 | 7.57 | 7.57 | 7.57 | 2.99% | 3,400 |
| Jan 28, 2026 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | - | 8,075 |
| Jan 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 12,525 |
| Jan 26, 2026 | 7.54 | 7.54 | 7.35 | 7.35 | 7.35 | -3.92% | 16,154 |
| Jan 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.26% | 100 |
| Jan 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.54% | 100 |
| Jan 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.57% | 1,000 |
| Jan 6, 2026 | 7.94 | 7.94 | 7.90 | 7.91 | 7.90 | -5.89% | 1,000 |
| Dec 10, 2025 | 8.36 | 8.40 | 8.36 | 8.40 | 8.40 | 1.20% | 800 |
| Dec 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 200 |
| Dec 3, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 2.47% | 700 |
| Nov 26, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 900 |
| Nov 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.28% | 1,800 |
| Nov 21, 2025 | 8.15 | 8.21 | 8.15 | 8.21 | 8.20 | 2.05% | 500 |
| Nov 18, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.26% | 200 |
| Nov 12, 2025 | 8.31 | 8.48 | 8.02 | 8.02 | 8.02 | -7.76% | 1,137 |
| Nov 10, 2025 | 8.63 | 8.69 | 8.63 | 8.69 | 8.69 | 3.01% | 1,137 |
| Nov 6, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 5.57% | 740 |
| Oct 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.22% | 1,000 |
| Oct 27, 2025 | 8.10 | 8.13 | 8.09 | 8.09 | 8.09 | -0.69% | 860 |
| Oct 24, 2025 | 7.79 | 8.15 | 7.79 | 8.15 | 8.15 | 7.95% | 6,000 |
| Oct 21, 2025 | 7.51 | 7.55 | 7.51 | 7.55 | 7.55 | 1.18% | 200 |
| Oct 20, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 3.64% | 972 |
| Oct 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.95% | 1,000 |
| Oct 14, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.77% | 100 |
| Oct 8, 2025 | 7.07 | 7.29 | 7.07 | 7.12 | 7.12 | -0.28% | 900 |
| Oct 1, 2025 | 7.10 | 7.14 | 7.10 | 7.14 | 7.14 | 3.72% | 1,400 |
| Sep 24, 2025 | 6.90 | 6.90 | 6.88 | 6.88 | 6.88 | 0.64% | 500 |
| Sep 23, 2025 | 6.81 | 6.84 | 6.81 | 6.84 | 6.84 | 1.95% | 1,650 |
| Sep 22, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -3.33% | 400 |
| Sep 15, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.25% | 737 |
| Sep 11, 2025 | 6.74 | 7.03 | 6.74 | 7.03 | 7.03 | -1.29% | 1,500 |
| Sep 10, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 3.19% | 500 |
| Sep 9, 2025 | 6.70 | 6.90 | 6.69 | 6.90 | 6.90 | 1.25% | 6,300 |
| Sep 8, 2025 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | 3.26% | 2,900 |
| Aug 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.30% | 100 |
| Aug 25, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -4.75% | 100 |