Hammond Manufacturing Company Limited (HMFAF)
OTCMKTS · Delayed Price · Currency is USD
7.51
0.00 (0.00%)
Aug 1, 2025, 4:00 PM EDT
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 500 |
| Jul 31, 2025 | 7.48 | 7.51 | 7.48 | 7.51 | 7.51 | 0.24% | 6,900 |
| Jul 30, 2025 | 7.20 | 7.50 | 7.20 | 7.49 | 7.49 | 3.28% | 16,084 |
| Jul 29, 2025 | 7.22 | 7.25 | 7.18 | 7.25 | 7.25 | 2.62% | 1,000 |
| Jul 28, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | 1,000 |
| Jul 25, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.82% | 1,645 |
| Jul 24, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -5.57% | 200 |
| Jul 23, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | 200 |
| Jul 22, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Jul 21, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | 4 |
| Jul 18, 2025 | 7.66 | 7.66 | 7.63 | 7.63 | 7.63 | 2.07% | 1,300 |
| Jul 17, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | - |
| Jul 16, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.63% | 127 |
| Jul 15, 2025 | 7.63 | 7.64 | 7.56 | 7.59 | 7.59 | 1.66% | 2,900 |
| Jul 14, 2025 | 7.45 | 7.47 | 7.45 | 7.47 | 7.47 | 2.75% | 5,000 |
| Jul 11, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -5.09% | 324 |
| Jul 10, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | 550 |
| Jul 9, 2025 | 7.63 | 7.66 | 7.63 | 7.66 | 7.66 | 1.86% | 4,800 |
| Jul 8, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 53 |
| Jul 7, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.24% | 612 |
| Jul 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 2, 2025 | 7.62 | 7.62 | 7.50 | 7.50 | 7.50 | 3.05% | 2,850 |
| Jul 1, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jun 30, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jun 27, 2025 | 7.38 | 7.38 | 7.28 | 7.28 | 7.28 | 1.14% | 12,100 |
| Jun 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.53% | 3,009 |
| Jun 25, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.31% | 100 |
| Jun 24, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 2.75% | 1,533 |
| Jun 23, 2025 | 6.93 | 7.02 | 6.93 | 6.99 | 6.99 | 1.01% | 7,014 |
| Jun 20, 2025 | 6.89 | 6.92 | 6.89 | 6.92 | 6.92 | 1.62% | 1,823 |
| Jun 18, 2025 | 6.88 | 6.88 | 6.81 | 6.81 | 6.81 | 0.74% | 4,022 |
| Jun 17, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| Jun 16, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | 1 |
| Jun 13, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| Jun 12, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| Jun 11, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | 100 |
| Jun 10, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | 4 |
| Jun 9, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -3.29% | 400 |
| Jun 6, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 350 |
| Jun 5, 2025 | 6.95 | 6.99 | 6.95 | 6.99 | 6.99 | 0.92% | 4,400 |
| Jun 4, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.85% | 1,900 |
| Jun 3, 2025 | 6.83 | 6.83 | 6.80 | 6.80 | 6.80 | -1.02% | 850 |
| Jun 2, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.91% | 3,644 |
| May 30, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 2.14% | 500 |
| May 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| May 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| May 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.60% | 100 |
| May 23, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.81% | 200 |
| May 22, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| May 21, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.39% | 100 |