Hammond Manufacturing Company Limited (HMFAF)
OTCMKTS
· Delayed Price · Currency is USD
7.30
-0.01 (-0.14%)
Dec 24, 2024, 12:51 PM EST
HMFAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.14% | 1,008 |
| Dec 23, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | 3 |
| Dec 20, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Dec 19, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Dec 18, 2024 | 7.39 | 7.39 | 7.31 | 7.31 | 7.31 | -3.68% | 200 |
| Dec 17, 2024 | 7.55 | 7.59 | 7.54 | 7.59 | 7.59 | -1.25% | 1,390 |
| Dec 16, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | 30 |
| Dec 13, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | 40 |
| Dec 12, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.84% | 540 |
| Dec 11, 2024 | 7.73 | 7.80 | 7.73 | 7.75 | 7.75 | - | 4,464 |
| Dec 10, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.15% | 500 |
| Dec 9, 2024 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | 0.25% | 2,385 |
| Dec 6, 2024 | 7.79 | 7.90 | 7.79 | 7.90 | 7.90 | 3.13% | 3,500 |
| Dec 5, 2024 | 7.56 | 7.66 | 7.56 | 7.66 | 7.66 | 1.97% | 750 |
| Dec 4, 2024 | 7.45 | 7.51 | 7.45 | 7.51 | 7.51 | 0.99% | 1,700 |
| Dec 3, 2024 | 7.44 | 7.44 | 7.42 | 7.44 | 7.44 | 0.64% | 1,100 |
| Dec 2, 2024 | 7.42 | 7.42 | 7.39 | 7.39 | 7.39 | 5.59% | 300 |
| Nov 27, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 400 |
| Nov 26, 2024 | 7.11 | 7.11 | 7.00 | 7.00 | 7.00 | 0.14% | 1,680 |
| Nov 25, 2024 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | 0.55% | 2,140 |
| Nov 22, 2024 | 7.02 | 7.02 | 6.93 | 6.95 | 6.95 | -0.40% | 4,450 |
| Nov 21, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.33% | 990 |
| Nov 20, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.33% | 128 |
| Nov 18, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Nov 15, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.29% | 100 |
| Nov 14, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.86% | 13,000 |
| Nov 13, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -2.66% | 120 |
| Nov 12, 2024 | 7.04 | 7.06 | 7.04 | 7.06 | 7.06 | 1.58% | 1,075 |
| Nov 11, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Nov 8, 2024 | 7.00 | 7.00 | 6.93 | 6.95 | 6.95 | 0.72% | 1,140 |
| Nov 7, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 6, 2024 | 6.98 | 7.00 | 6.90 | 6.90 | 6.90 | -2.54% | 2,900 |
| Nov 5, 2024 | 7.04 | 7.08 | 7.00 | 7.08 | 7.08 | 1.14% | 5,225 |
| Nov 4, 2024 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 1,300 |
| Nov 1, 2024 | 6.92 | 7.00 | 6.90 | 7.00 | 7.00 | 0.14% | 2,500 |
| Oct 31, 2024 | 6.99 | 7.00 | 6.99 | 6.99 | 6.99 | 2.79% | 1,700 |
| Oct 30, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,574 |
| Oct 29, 2024 | 6.83 | 6.85 | 6.70 | 6.80 | 6.80 | -1.31% | 4,320 |
| Oct 28, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 1,800 |
| Oct 25, 2024 | 6.84 | 6.89 | 6.84 | 6.89 | 6.89 | -0.16% | 2,678 |
| Oct 24, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.49% | 200 |
| Oct 23, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -5.29% | 100 |
| Oct 22, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 70 |
| Oct 21, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Oct 18, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.97% | 195 |
| Oct 17, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.33% | 1,602 |
| Oct 16, 2024 | 7.07 | 7.09 | 7.07 | 7.09 | 7.09 | 0.51% | 1,002 |
| Oct 15, 2024 | 6.98 | 7.05 | 6.98 | 7.05 | 7.05 | 2.76% | 6,100 |
| Oct 14, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Oct 11, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Oct 10, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 1 |
| Oct 9, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.57% | 100 |
| Oct 8, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 7, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1 |
| Oct 4, 2024 | 6.90 | 6.90 | 6.88 | 6.90 | 6.90 | 3.59% | 900 |
| Oct 3, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | - |
| Oct 2, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.23% | 1,500 |
| Oct 1, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 200 |
| Sep 30, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 100 |
| Sep 27, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 1 |
| Sep 26, 2024 | 6.64 | 6.65 | 6.64 | 6.65 | 6.65 | 4.65% | 400 |
| Sep 25, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 24, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 50 |
| Sep 23, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 20, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 270 |
| Sep 19, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 18, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 17, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.08% | 405 |
| Sep 16, 2024 | 6.47 | 6.48 | 6.34 | 6.36 | 6.36 | -1.47% | 4,775 |
| Sep 13, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.23% | 300 |
| Sep 12, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.76% | 805 |
| Sep 11, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 20 |
| Sep 10, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 5 |
| Sep 9, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 41 |
| Sep 6, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -5.73% | 110 |
| Sep 5, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 8 |
| Sep 4, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Sep 3, 2024 | 7.02 | 7.02 | 6.98 | 6.98 | 6.98 | -0.58% | 400 |
| Aug 30, 2024 | 5.90 | 7.02 | 5.90 | 7.02 | 7.02 | 4.17% | 800 |
| Aug 29, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Aug 28, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Aug 27, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Aug 26, 2024 | 6.72 | 6.74 | 6.72 | 6.74 | 6.74 | 0.90% | 4,000 |
| Aug 23, 2024 | 6.64 | 6.68 | 6.61 | 6.68 | 6.68 | 1.37% | 3,900 |
| Aug 22, 2024 | 6.63 | 6.63 | 6.59 | 6.59 | 6.59 | 1.38% | 700 |
| Aug 21, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 20, 2024 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 2,456 |
| Aug 19, 2024 | 6.60 | 6.61 | 6.57 | 6.60 | 6.60 | -1.12% | 4,082 |
| Aug 16, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.91% | 1,500 |
| Aug 15, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Aug 14, 2024 | 6.62 | 6.62 | 6.55 | 6.55 | 6.55 | -1.06% | 300 |
| Aug 13, 2024 | 6.70 | 6.70 | 6.62 | 6.62 | 6.62 | -1.19% | 200 |
| Aug 12, 2024 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -3.87% | 4,175 |
| Aug 9, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 385 |
| Aug 8, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 820 |
| Aug 7, 2024 | 6.93 | 7.06 | 6.93 | 6.97 | 6.97 | 0.72% | 3,255 |
| Aug 6, 2024 | 6.95 | 6.96 | 6.76 | 6.92 | 6.92 | -1.14% | 7,725 |
| Aug 5, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 50 |
| Aug 2, 2024 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -3.98% | 1,300 |