HMRFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.61	0.61	0.58	0.58	0.58	-1.69%	17,800
Jun 2, 2026	0.61	0.61	0.59	0.59	0.59	-5.01%	8,750
Jun 1, 2026	0.58	0.62	0.58	0.62	0.62	4.39%	33,945
May 29, 2026	0.58	0.60	0.58	0.60	0.60	2.76%	61,300
May 28, 2026	0.58	0.60	0.58	0.58	0.58	-3.45%	51,906
May 27, 2026	0.60	0.60	0.59	0.60	0.60	1.64%	5,484
May 26, 2026	0.59	0.62	0.50	0.59	0.59	-	256,352
May 22, 2026	0.60	0.60	0.59	0.59	0.59	-	34,596
May 21, 2026	0.59	0.59	0.59	0.59	0.59	-2.25%	1,550
May 20, 2026	0.60	0.62	0.60	0.60	0.60	-1.53%	19,631
May 19, 2026	0.62	0.66	0.61	0.61	0.61	-1.13%	126,770
May 18, 2026	0.62	0.63	0.61	0.62	0.62	1.77%	23,930
May 15, 2026	0.65	0.65	0.61	0.61	0.61	-6.04%	98,534
May 14, 2026	0.70	0.70	0.62	0.65	0.65	-8.20%	51,201
May 13, 2026	0.74	0.75	0.70	0.71	0.71	-4.15%	16,888
May 12, 2026	0.75	0.75	0.71	0.74	0.74	1.64%	34,671
May 11, 2026	0.51	0.73	0.51	0.73	0.73	3.57%	41,750
May 8, 2026	0.69	0.70	0.69	0.70	0.70	-1.41%	25,985
May 7, 2026	0.68	0.71	0.67	0.71	0.71	5.81%	39,950
May 6, 2026	0.68	0.70	0.66	0.67	0.67	-0.46%	46,965
May 5, 2026	0.63	0.71	0.63	0.67	0.67	10.51%	105,033
May 4, 2026	0.60	0.62	0.60	0.61	0.61	3.21%	24,000
May 1, 2026	0.57	0.59	0.57	0.59	0.59	4.88%	29,298
Apr 30, 2026	0.57	0.57	0.56	0.56	0.56	1.03%	8,568
Apr 29, 2026	0.57	0.57	0.55	0.56	0.56	-3.84%	49,037
Apr 28, 2026	0.57	0.58	0.56	0.58	0.58	-0.34%	34,802
Apr 27, 2026	0.60	0.60	0.58	0.58	0.58	-0.51%	32,320
Apr 24, 2026	0.58	0.59	0.58	0.59	0.59	-2.90%	13,118
Apr 23, 2026	0.61	0.61	0.57	0.60	0.60	1.57%	96,438
Apr 22, 2026	0.64	0.64	0.59	0.59	0.59	-0.97%	58,717
Apr 21, 2026	0.58	0.60	0.57	0.60	0.60	3.28%	30,814
Apr 20, 2026	0.59	0.60	0.58	0.58	0.58	-0.85%	44,242
Apr 17, 2026	0.59	0.60	0.59	0.59	0.59	0.13%	13,057
Apr 16, 2026	0.55	0.60	0.53	0.58	0.58	-1.81%	79,267
Apr 15, 2026	0.61	0.61	0.59	0.60	0.60	-1.57%	39,485
Apr 14, 2026	0.55	0.62	0.55	0.60	0.60	0.77%	41,903
Apr 13, 2026	0.59	0.61	0.59	0.60	0.60	1.63%	75,544
Apr 10, 2026	0.60	0.60	0.58	0.59	0.59	0.81%	43,316
Apr 9, 2026	0.60	0.60	0.59	0.59	0.59	-2.64%	14,189
Apr 8, 2026	0.60	0.60	0.60	0.60	0.60	-	500
Apr 7, 2026	0.62	0.62	0.59	0.60	0.60	-1.59%	4,521
Apr 2, 2026	0.62	0.62	0.61	0.61	0.61	-2.15%	34,679
Apr 1, 2026	0.68	0.68	0.62	0.62	0.62	2.13%	3,200
Mar 31, 2026	0.61	0.62	0.61	0.61	0.61	1.88%	21,754
Mar 30, 2026	0.63	0.63	0.60	0.60	0.60	-5.48%	34,687
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	4.28%	59,445
Mar 23, 2026	0.65	0.65	0.61	0.62	0.62	1.44%	20,535
Mar 20, 2026	0.61	0.63	0.61	0.61	0.61	0.08%	48,281