Hammond Manufacturing Company Limited (HMFAF)
OTCMKTS · Delayed Price · Currency is USD
10.80
-0.15 (-1.37%)
Jun 26, 2026, 11:04 AM EST
HMFAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.37% | 645 |
| Jun 25, 2026 | 11.23 | 11.23 | 10.95 | 10.95 | 10.95 | -3.18% | 350 |
| Jun 24, 2026 | 11.50 | 11.50 | 11.31 | 11.31 | 11.31 | -3.04% | 540 |
| Jun 22, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.38% | 606 |
| Jun 18, 2026 | 11.57 | 11.71 | 11.57 | 11.71 | 11.71 | -2.78% | 445 |
| Jun 17, 2026 | 11.93 | 12.05 | 11.93 | 12.05 | 12.05 | -2.63% | 1,160 |
| Jun 16, 2026 | 12.08 | 12.37 | 12.08 | 12.37 | 12.37 | -0.64% | 43,289 |
| Jun 15, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.05% | 1,940 |
| Jun 12, 2026 | 12.50 | 12.62 | 12.44 | 12.44 | 12.44 | -4.28% | 3,200 |
| Jun 10, 2026 | 12.98 | 13.00 | 12.89 | 13.00 | 13.00 | 1.07% | 2,136 |
| Jun 9, 2026 | 11.62 | 12.92 | 11.62 | 12.86 | 12.86 | -8.12% | 5,722 |
| Jun 4, 2026 | 14.08 | 14.08 | 14.00 | 14.00 | 14.00 | -0.43% | 1,050 |
| Jun 3, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.40% | 701 |
| Jun 2, 2026 | 13.63 | 14.00 | 13.63 | 14.00 | 14.00 | 4.83% | 7,322 |
| May 29, 2026 | 12.90 | 13.38 | 12.90 | 13.36 | 13.36 | 2.37% | 2,760 |
| May 28, 2026 | 13.01 | 13.05 | 12.67 | 13.05 | 13.05 | -0.50% | 2,650 |
| May 27, 2026 | 13.00 | 13.31 | 13.00 | 13.12 | 13.12 | 0.58% | 3,840 |
| May 26, 2026 | 12.05 | 13.05 | 12.05 | 13.04 | 13.04 | 3.08% | 7,460 |
| May 22, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.54% | 2,863 |
| May 21, 2026 | 12.50 | 12.72 | 12.50 | 12.72 | 12.72 | 3.83% | 3,054 |
| May 20, 2026 | 12.00 | 12.32 | 11.93 | 12.25 | 12.25 | 0.99% | 3,752 |
| May 19, 2026 | 12.58 | 12.58 | 12.03 | 12.13 | 12.13 | -4.53% | 2,180 |
| May 18, 2026 | 12.72 | 12.81 | 12.71 | 12.71 | 12.71 | 1.03% | 1,336 |
| May 15, 2026 | 12.22 | 12.58 | 12.07 | 12.58 | 12.58 | 0.92% | 8,751 |
| May 14, 2026 | 12.27 | 12.46 | 12.27 | 12.46 | 12.46 | 6.50% | 5,640 |
| May 13, 2026 | 11.62 | 11.70 | 11.58 | 11.70 | 11.70 | 3.82% | 2,602 |
| May 12, 2026 | 11.38 | 11.38 | 11.07 | 11.27 | 11.27 | -3.05% | 2,650 |
| May 11, 2026 | 11.65 | 11.86 | 11.48 | 11.63 | 11.62 | 0.21% | 10,456 |
| May 8, 2026 | 11.65 | 11.77 | 11.60 | 11.60 | 11.60 | -0.34% | 8,005 |
| May 7, 2026 | 12.25 | 12.28 | 11.64 | 11.64 | 11.64 | -3.00% | 5,018 |
| May 6, 2026 | 11.70 | 12.12 | 11.66 | 12.00 | 12.00 | 8.53% | 20,718 |
| May 5, 2026 | 11.02 | 11.24 | 10.64 | 11.06 | 11.06 | 5.30% | 17,445 |
| May 4, 2026 | 9.87 | 10.87 | 9.87 | 10.50 | 10.50 | 7.69% | 5,956 |
| May 1, 2026 | 9.70 | 9.80 | 9.70 | 9.75 | 9.75 | 23.57% | 1,200 |
| Apr 27, 2026 | 7.81 | 7.89 | 7.81 | 7.89 | 7.89 | 6.62% | 800 |
| Apr 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 621 |
| Apr 22, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | - | 1,674 |
| Apr 21, 2026 | 7.56 | 7.75 | 7.33 | 7.50 | 7.50 | -2.60% | 1,715 |
| Apr 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -24.80% | 350 |
| Apr 17, 2026 | 10.24 | 10.24 | 7.57 | 10.24 | 10.24 | 32.32% | 1,215 |
| Apr 13, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -2.35% | 200 |
| Apr 9, 2026 | 7.75 | 7.93 | 7.75 | 7.93 | 7.93 | 3.41% | 1,150 |
| Apr 8, 2026 | 7.76 | 7.76 | 7.57 | 7.66 | 7.66 | -2.38% | 13,724 |
| Apr 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 322 |
| Apr 6, 2026 | 7.56 | 9.24 | 7.56 | 7.85 | 7.85 | 1.82% | 12,900 |
| Mar 23, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 2.25% | 870 |
| Mar 20, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.29% | 200 |
| Mar 12, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.52 | -8.05% | 659 |
| Mar 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.18 | 2.50% | 500 |
| Mar 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.98 | -2.68% | 100 |