Hammond Manufacturing Company Limited (HMFAF)
OTCMKTS
· Delayed Price · Currency is USD
5.89
0.00 (0.00%)
Apr 18, 2025, 4:00 PM EDT
HMFAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 6.21 | 6.25 | 6.21 | 6.25 | 6.25 | 1.63% | 5,900 |
| Apr 30, 2025 | 6.09 | 6.15 | 6.09 | 6.15 | 6.15 | 1.65% | 5,478 |
| Apr 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Apr 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.50% | 5,018 |
| Apr 25, 2025 | 5.89 | 6.05 | 5.89 | 6.02 | 6.02 | -0.50% | 400 |
| Apr 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | 500 |
| Apr 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 50 |
| Apr 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 2,065 |
| Apr 21, 2025 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | 0.25% | 500 |
| Apr 17, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Apr 16, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 6.04% | 150 |
| Apr 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 11, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 9, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.12% | 110 |
| Apr 8, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 5,405 |
| Apr 7, 2025 | 5.63 | 5.67 | 5.37 | 5.67 | 5.67 | -0.53% | 3,200 |
| Apr 4, 2025 | 5.63 | 5.70 | 5.63 | 5.70 | 5.70 | -5.00% | 1,368 |
| Apr 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.10% | 2,000 |
| Apr 2, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Apr 1, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Mar 31, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Mar 28, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 590 |
| Mar 27, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.95% | 250 |
| Mar 26, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Mar 25, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Mar 24, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.72% | 2,565 |
| Mar 21, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.37% | 135 |
| Mar 20, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 500 |
| Mar 19, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Mar 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 85 |
| Mar 17, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 1.31% | 1,600 |
| Mar 14, 2025 | 5.90 | 5.97 | 5.90 | 5.97 | 5.97 | -1.29% | 1,335 |
| Mar 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 85 |
| Mar 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.10% | 200 |
| Mar 11, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Mar 7, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.66% | 100 |
| Mar 6, 2025 | 6.37 | 6.37 | 6.22 | 6.22 | 6.22 | -3.55% | 10,107 |
| Mar 5, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.83% | 100 |
| Mar 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 61 |
| Mar 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 100 |
| Feb 28, 2025 | 6.48 | 6.48 | 6.40 | 6.40 | 6.40 | -0.98% | 4,796 |
| Feb 27, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.67% | 100 |
| Feb 26, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | - |
| Feb 25, 2025 | 6.57 | 6.58 | 6.57 | 6.57 | 6.57 | -5.33% | 2,678 |
| Feb 24, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -3.48% | 285 |
| Feb 21, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |
| Feb 20, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |
| Feb 19, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | 1 |