Hammond Manufacturing Company Limited (HMFAF)
OTCMKTS · Delayed Price · Currency is USD
8.40
+0.10 (1.20%)
At close: Dec 10, 2025
HMFAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.79% | 100 |
| Aug 8, 2025 | 6.84 | 7.01 | 6.81 | 7.01 | 6.98 | -3.70% | 1,000 |
| Aug 5, 2025 | 7.22 | 7.40 | 6.86 | 7.27 | 7.25 | 0.75% | 10,540 |
| Aug 4, 2025 | 6.54 | 7.22 | 6.54 | 7.22 | 7.20 | -3.86% | 3,656 |
| Jul 31, 2025 | 7.48 | 7.51 | 7.48 | 7.51 | 7.49 | 0.24% | 6,900 |
| Jul 30, 2025 | 7.20 | 7.50 | 7.20 | 7.49 | 7.47 | 3.28% | 16,084 |
| Jul 29, 2025 | 7.22 | 7.25 | 7.18 | 7.25 | 7.23 | 2.62% | 1,000 |
| Jul 25, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.05 | -1.82% | 1,645 |
| Jul 24, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.18 | -5.57% | 200 |
| Jul 18, 2025 | 7.66 | 7.66 | 7.63 | 7.63 | 7.60 | 2.07% | 1,300 |
| Jul 16, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.45 | -1.63% | 127 |
| Jul 15, 2025 | 7.63 | 7.64 | 7.56 | 7.59 | 7.57 | 1.66% | 2,900 |
| Jul 14, 2025 | 7.45 | 7.47 | 7.45 | 7.47 | 7.45 | 2.75% | 5,000 |
| Jul 11, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.25 | -5.09% | 324 |
| Jul 9, 2025 | 7.63 | 7.66 | 7.63 | 7.66 | 7.64 | 1.86% | 4,800 |
| Jul 7, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.50 | 0.24% | 612 |
| Jul 2, 2025 | 7.62 | 7.62 | 7.50 | 7.50 | 7.48 | 3.05% | 2,850 |
| Jun 27, 2025 | 7.38 | 7.38 | 7.28 | 7.28 | 7.26 | 1.14% | 12,100 |
| Jun 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.18 | 0.53% | 3,009 |
| Jun 25, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.14 | -0.31% | 100 |
| Jun 24, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.16 | 2.75% | 1,533 |