HMRFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.64	0.64	0.63	0.64	0.64	-2.29%	31,400
Mar 25, 2026	0.67	0.67	0.65	0.65	0.65	-0.02%	5,669
Mar 24, 2026	0.64	0.66	0.61	0.65	0.65	4.27%	59,445
Mar 23, 2026	0.65	0.65	0.61	0.62	0.62	1.45%	20,535
Mar 20, 2026	0.61	0.63	0.61	0.61	0.61	0.08%	48,281
Mar 19, 2026	0.61	0.61	0.61	0.61	0.61	-	1,104
Mar 18, 2026	0.63	0.63	0.61	0.61	0.61	-5.54%	32,206
Mar 17, 2026	0.62	0.65	0.62	0.65	0.65	2.39%	18,312
Mar 16, 2026	0.62	0.63	0.62	0.63	0.63	2.44%	35,636
Mar 13, 2026	0.62	0.62	0.61	0.62	0.62	3.28%	24,161
Mar 12, 2026	0.63	0.63	0.59	0.60	0.60	-5.27%	124,065
Mar 11, 2026	0.62	0.63	0.62	0.63	0.63	1.33%	2,536
Mar 10, 2026	0.62	0.65	0.62	0.63	0.63	1.02%	85,258
Mar 9, 2026	0.63	0.63	0.60	0.62	0.62	-3.43%	48,274
Mar 6, 2026	0.63	0.64	0.61	0.64	0.64	1.31%	46,802
Mar 5, 2026	0.66	0.66	0.60	0.63	0.63	-4.17%	110,599
Mar 4, 2026	0.65	0.66	0.65	0.66	0.66	-0.11%	18,000
Mar 3, 2026	0.65	0.66	0.65	0.66	0.66	0.64%	15,695
Mar 2, 2026	0.68	0.68	0.60	0.66	0.66	-3.99%	343,608
Feb 27, 2026	0.67	0.69	0.67	0.68	0.68	1.98%	21,500
Feb 26, 2026	0.67	0.67	0.67	0.67	0.67	1.96%	1,552
Feb 25, 2026	0.66	0.68	0.66	0.66	0.66	1.01%	12,110
Feb 24, 2026	0.66	0.66	0.65	0.65	0.65	-2.44%	15,709
Feb 23, 2026	0.68	0.68	0.65	0.67	0.67	3.51%	24,667
Feb 20, 2026	0.65	0.66	0.64	0.64	0.64	-0.98%	11,821
Feb 19, 2026	0.65	0.65	0.65	0.65	0.65	-0.21%	966
Feb 18, 2026	0.65	0.66	0.65	0.65	0.65	1.35%	12,902
Feb 17, 2026	0.65	0.65	0.64	0.64	0.64	-3.91%	8,100
Feb 13, 2026	0.66	0.67	0.66	0.67	0.67	2.21%	212,227
Feb 12, 2026	0.66	0.66	0.63	0.66	0.66	-1.87%	54,550
Feb 11, 2026	0.67	0.67	0.67	0.67	0.67	-1.76%	442
Feb 10, 2026	0.67	0.70	0.67	0.68	0.68	1.12%	17,719
Feb 9, 2026	0.67	0.69	0.66	0.67	0.67	-2.54%	110,516
Feb 6, 2026	0.68	0.69	0.68	0.69	0.69	0.86%	3,616
Feb 5, 2026	0.70	0.70	0.62	0.68	0.68	-4.99%	62,492
Feb 4, 2026	0.72	0.72	0.70	0.72	0.72	-0.70%	35,765
Feb 3, 2026	0.72	0.73	0.72	0.73	0.73	1.41%	6,500
Feb 2, 2026	0.73	0.75	0.70	0.72	0.72	-4.67%	8,708
Jan 30, 2026	0.76	0.77	0.70	0.75	0.75	-2.02%	57,247
Jan 29, 2026	0.75	0.77	0.72	0.77	0.77	6.32%	20,065
Jan 28, 2026	0.72	0.75	0.72	0.72	0.72	6.12%	87,674
Jan 27, 2026	0.71	0.72	0.66	0.68	0.68	-2.72%	84,150
Jan 26, 2026	0.67	0.72	0.64	0.70	0.70	6.04%	85,900
Jan 23, 2026	0.65	0.66	0.65	0.66	0.66	3.23%	12,000
Jan 22, 2026	0.69	0.69	0.64	0.64	0.64	-1.97%	16,832
Jan 21, 2026	0.63	0.70	0.63	0.65	0.65	3.65%	33,725
Jan 20, 2026	0.61	0.63	0.61	0.63	0.63	-1.01%	9,501
Jan 16, 2026	0.62	0.63	0.61	0.63	0.63	1.38%	32,993
Jan 15, 2026	0.63	0.63	0.62	0.62	0.62	-2.36%	34,169
Jan 14, 2026	0.62	0.64	0.62	0.64	0.64	3.73%	18,606