Hammond Manufacturing Company Limited (HMFAF)
OTCMKTS
· Delayed Price · Currency is USD
7.50
0.00 (0.00%)
Jul 4, 2025, 4:00 PM EDT
HMFAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 6.72 | 6.78 | 6.72 | 6.72 | 6.72 | -1.18% | 5,111 |
| May 19, 2025 | 6.73 | 6.80 | 6.73 | 6.80 | 6.80 | 1.49% | 2,500 |
| May 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 3,400 |
| May 15, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | 800 |
| May 14, 2025 | 6.40 | 6.65 | 6.40 | 6.55 | 6.55 | 2.34% | 2,700 |
| May 13, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.31% | 100 |
| May 12, 2025 | 6.38 | 6.38 | 6.17 | 6.38 | 6.38 | -0.03% | 3,373 |
| May 9, 2025 | 6.14 | 6.38 | 6.14 | 6.38 | 6.38 | 2.44% | 10,677 |
| May 8, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.16% | 300 |
| May 7, 2025 | 6.31 | 6.31 | 6.24 | 6.24 | 6.24 | 0.52% | 990 |
| May 6, 2025 | 6.31 | 6.45 | 6.21 | 6.21 | 6.21 | -2.24% | 9,250 |
| May 5, 2025 | 6.32 | 6.35 | 6.30 | 6.35 | 6.35 | 0.63% | 3,087 |
| May 2, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.96% | 150 |
| 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 |