Hammond Manufacturing Company Limited (TSX:HMM.A)
Canada · Delayed Price · Currency is CAD 10.45
+0.05 (0.48%)
Jul 15, 2025, 3:55 PM EDT
TSX:HMM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 10.44 | 10.45 | 10.26 | 10.45 | 10.45 | 0.48% | 6,620 |
| Jul 14, 2025 | 10.33 | 10.43 | 10.14 | 10.40 | 10.40 | 2.46% | 6,621 |
| Jul 11, 2025 | 10.35 | 10.35 | 9.85 | 10.15 | 10.15 | -2.68% | 25,900 |
| Jul 10, 2025 | 10.31 | 10.43 | 10.31 | 10.43 | 10.43 | 1.66% | 4,300 |
| Jul 9, 2025 | 10.44 | 10.45 | 10.26 | 10.26 | 10.26 | -0.97% | 3,400 |
| Jul 8, 2025 | 10.44 | 10.44 | 10.36 | 10.36 | 10.36 | 0.58% | 615 |
| Jul 7, 2025 | 10.50 | 10.50 | 10.02 | 10.30 | 10.30 | -0.58% | 6,700 |
| Jul 4, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.29% | 105 |
| Jul 3, 2025 | 10.23 | 10.50 | 10.15 | 10.39 | 10.39 | 2.97% | 3,103 |
| Jul 2, 2025 | 10.22 | 10.43 | 10.09 | 10.09 | 10.09 | -0.20% | 6,300 |
| Jun 30, 2025 | 10.09 | 10.20 | 10.09 | 10.11 | 10.11 | 2.12% | 6,900 |
| Jun 27, 2025 | 9.94 | 10.09 | 9.75 | 9.90 | 9.90 | -0.30% | 9,200 |
| Jun 26, 2025 | 9.60 | 9.94 | 9.51 | 9.93 | 9.93 | 0.91% | 4,915 |
| Jun 25, 2025 | 9.65 | 9.85 | 9.61 | 9.84 | 9.84 | 1.03% | 3,900 |
| Jun 24, 2025 | 9.73 | 9.77 | 9.73 | 9.74 | 9.74 | 1.25% | 2,702 |
| Jun 23, 2025 | 9.51 | 9.69 | 9.51 | 9.62 | 9.62 | 1.05% | 6,706 |
| Jun 20, 2025 | 9.44 | 9.52 | 9.44 | 9.52 | 9.52 | 0.63% | 3,106 |
| Jun 19, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | - |
| Jun 18, 2025 | 9.24 | 9.46 | 8.99 | 9.46 | 9.46 | 2.83% | 5,410 |
| Jun 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.99% | 200 |
| Jun 16, 2025 | 9.20 | 9.20 | 9.00 | 9.11 | 9.11 | -1.41% | 2,000 |
| Jun 13, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | - |
| Jun 12, 2025 | 9.37 | 9.46 | 9.24 | 9.24 | 9.24 | -0.75% | 2,400 |
| Jun 11, 2025 | 9.26 | 9.36 | 9.16 | 9.31 | 9.31 | -0.43% | 17,500 |
| Jun 10, 2025 | 9.18 | 9.35 | 9.18 | 9.35 | 9.35 | 0.75% | 921 |
| Jun 9, 2025 | 9.55 | 9.55 | 9.00 | 9.28 | 9.28 | -3.23% | 2,705 |
| Jun 6, 2025 | 9.63 | 9.64 | 9.53 | 9.59 | 9.59 | 0.42% | 2,235 |
| Jun 5, 2025 | 9.47 | 9.64 | 9.47 | 9.55 | 9.55 | 1.27% | 2,301 |
| Jun 4, 2025 | 9.25 | 9.48 | 9.25 | 9.43 | 9.43 | 3.06% | 2,801 |
| Jun 3, 2025 | 9.34 | 9.38 | 9.11 | 9.15 | 9.15 | -1.82% | 521 |
| Jun 2, 2025 | 9.34 | 9.50 | 9.32 | 9.32 | 9.32 | 0.22% | 3,900 |
| May 30, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 1.64% | 300 |
| May 29, 2025 | 9.14 | 9.34 | 9.14 | 9.15 | 9.15 | 0.66% | 707 |
| May 28, 2025 | 9.09 | 9.25 | 9.09 | 9.09 | 9.09 | 1.11% | 1,300 |
| May 27, 2025 | 8.85 | 9.11 | 8.85 | 8.99 | 8.99 | 1.58% | 1,600 |
| May 26, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.23% | 110 |
| May 23, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -2.74% | 205 |
| May 22, 2025 | 9.12 | 9.15 | 9.10 | 9.12 | 9.12 | - | 7,622 |
| May 21, 2025 | 9.16 | 9.16 | 9.08 | 9.12 | 9.12 | -1.30% | 500 |
| May 20, 2025 | 9.44 | 9.60 | 9.24 | 9.24 | 9.24 | -1.60% | 3,600 |
| May 16, 2025 | 9.43 | 9.44 | 9.19 | 9.39 | 9.39 | -0.42% | 4,800 |
| May 15, 2025 | 9.24 | 9.43 | 9.14 | 9.43 | 9.43 | 3.17% | 8,600 |
| May 14, 2025 | 8.86 | 9.22 | 8.85 | 9.14 | 9.14 | 3.28% | 7,700 |
| May 13, 2025 | 8.67 | 8.94 | 8.67 | 8.85 | 8.85 | 3.27% | 3,800 |
| May 12, 2025 | 9.00 | 9.17 | 8.57 | 8.57 | 8.57 | -4.78% | 9,900 |
| May 9, 2025 | 8.74 | 9.00 | 8.73 | 9.00 | 9.00 | 2.97% | 9,322 |
| May 8, 2025 | 8.60 | 8.74 | 8.58 | 8.74 | 8.74 | 1.63% | 1,300 |
| May 7, 2025 | 8.71 | 8.73 | 8.60 | 8.60 | 8.60 | -1.71% | 1,708 |
| May 6, 2025 | 8.90 | 8.90 | 8.66 | 8.75 | 8.75 | -1.13% | 9,600 |
| May 5, 2025 | 8.75 | 8.85 | 8.70 | 8.85 | 8.85 | - | 1,541 |