HMRFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.43	0.43	0.41	0.42	0.42	-3.81%	16,072
Sep 3, 2026	0.47	0.47	0.44	0.44	0.44	-3.40%	39,700
Sep 2, 2026	0.47	0.47	0.46	0.46	0.46	0.98%	18,910
Sep 1, 2026	0.51	0.51	0.43	0.45	0.45	12.82%	100,233
Aug 31, 2026	0.44	0.48	0.40	0.40	0.40	-1.29%	96,140
Aug 28, 2026	0.39	0.41	0.39	0.41	0.41	16.07%	14,814
Aug 27, 2026	0.33	0.35	0.33	0.35	0.35	3.17%	30,198
Aug 26, 2026	0.33	0.35	0.33	0.34	0.34	-	16,691
Aug 25, 2026	0.34	0.35	0.34	0.34	0.34	-5.23%	39,360
Aug 24, 2026	0.36	0.36	0.36	0.36	0.36	-0.86%	20,500
Aug 21, 2026	0.35	0.38	0.34	0.36	0.36	4.29%	77,751
Aug 20, 2026	0.34	0.38	0.34	0.35	0.35	0.92%	40,266
Aug 19, 2026	0.35	0.35	0.34	0.34	0.34	-2.25%	30,090
Aug 18, 2026	0.35	0.37	0.35	0.35	0.35	-0.85%	31,250
Aug 17, 2026	0.36	0.36	0.35	0.35	0.35	-3.17%	46,348
Aug 14, 2026	0.36	0.37	0.36	0.37	0.37	-0.11%	28,775
Aug 12, 2026	0.36	0.37	0.36	0.37	0.37	-2.81%	8,700
Aug 11, 2026	0.37	0.38	0.37	0.38	0.38	1.95%	31,600
Aug 10, 2026	0.38	0.38	0.37	0.37	0.37	-3.37%	24,277
Aug 7, 2026	0.37	0.38	0.37	0.38	0.38	5.86%	18,893
Aug 6, 2026	0.36	0.36	0.36	0.36	0.36	-4.04%	12,000
Aug 5, 2026	0.38	0.38	0.38	0.38	0.38	-0.97%	4,290
Aug 4, 2026	0.37	0.38	0.37	0.38	0.38	8.95%	12,894
Aug 3, 2026	0.34	0.35	0.34	0.35	0.35	-5.76%	7,004
Jul 31, 2026	0.36	0.37	0.36	0.37	0.37	3.32%	1,504
Jul 30, 2026	0.36	0.36	0.36	0.36	0.36	1.66%	4,333
Jul 29, 2026	0.39	0.39	0.34	0.35	0.35	-6.04%	68,398
Jul 28, 2026	0.37	0.39	0.37	0.38	0.38	1.35%	16,850
Jul 27, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	1,000
Jul 24, 2026	0.38	0.38	0.36	0.38	0.38	-4.14%	102,120
Jul 23, 2026	0.39	0.40	0.39	0.40	0.40	0.35%	450
Jul 22, 2026	0.40	0.40	0.40	0.40	0.40	0.57%	844
Jul 21, 2026	0.40	0.40	0.38	0.39	0.39	4.71%	3,380
Jul 20, 2026	0.39	0.39	0.38	0.38	0.38	4.60%	2,875
Jul 16, 2026	0.39	0.40	0.36	0.36	0.36	-10.59%	85,250
Jul 15, 2026	0.40	0.41	0.39	0.40	0.40	-1.72%	13,300
Jul 14, 2026	0.40	0.42	0.39	0.41	0.41	-3.40%	22,427
Jul 13, 2026	0.44	0.44	0.41	0.42	0.42	-1.16%	23,912
Jul 10, 2026	0.45	0.45	0.41	0.43	0.43	-2.63%	47,387
Jul 9, 2026	0.46	0.46	0.43	0.44	0.44	3.44%	19,818
Jul 8, 2026	0.43	0.43	0.41	0.42	0.42	1.82%	56,330
Jul 7, 2026	0.45	0.45	0.42	0.42	0.42	-7.64%	9,539
Jul 6, 2026	0.46	0.46	0.42	0.45	0.45	4.95%	31,867
Jul 2, 2026	0.43	0.44	0.43	0.43	0.43	-0.44%	8,800
Jul 1, 2026	0.44	0.44	0.43	0.43	0.43	-1.25%	10,210
Jun 30, 2026	0.44	0.44	0.42	0.44	0.44	1.63%	14,671
Jun 29, 2026	0.45	0.45	0.31	0.43	0.43	-5.82%	169,978
Jun 26, 2026	0.48	0.48	0.46	0.46	0.46	-6.48%	12,962
Jun 25, 2026	0.46	0.49	0.46	0.49	0.49	7.97%	17,250
Jun 24, 2026	0.48	0.49	0.45	0.45	0.45	-7.25%	33,416