Hammond Manufacturing Company Limited (HMFAF)
OTCMKTS · Delayed Price · Currency is USD
7.90
+0.35 (4.64%)
Oct 24, 2025, 12:12 PM EDT
HMFAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.79 | 8.15 | 7.79 | 8.15 | 8.15 | 7.95% | 6,000 |
| Oct 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| 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 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 16, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| 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 13, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Oct 10, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Oct 9, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 70 |
| Oct 8, 2025 | 7.07 | 7.29 | 7.07 | 7.12 | 7.12 | -0.28% | 900 |
| Oct 7, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Oct 6, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Oct 3, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Oct 2, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Oct 1, 2025 | 7.10 | 7.14 | 7.10 | 7.14 | 7.14 | 3.72% | 1,400 |
| Sep 30, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Sep 29, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Sep 26, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Sep 25, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| 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 19, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 700 |
| Sep 18, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 20 |
| Sep 17, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | - |
| Sep 16, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | - |
| Sep 15, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.25% | 737 |
| Sep 12, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| 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 |
| Sep 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 20 |
| Sep 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.30% | 100 |
| Aug 28, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Aug 27, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Aug 26, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Aug 25, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -4.75% | 100 |
| Aug 22, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 20, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |