Hammond Manufacturing Company Limited (TSX:HMM.A)
Canada
· Delayed Price · Currency is CAD 9.00
+0.26 (2.97%)
May 9, 2025, 3:59 PM EDT
TSX:HMM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 8.70 | 8.90 | 8.70 | 8.85 | 8.85 | 2.43% | 3,400 |
| May 1, 2025 | 8.60 | 8.69 | 8.50 | 8.64 | 8.64 | 1.05% | 3,500 |
| Apr 30, 2025 | 8.25 | 8.55 | 8.25 | 8.55 | 8.55 | 3.64% | 8,223 |
| Apr 29, 2025 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -2.94% | 1,203 |
| Apr 28, 2025 | 8.30 | 8.60 | 8.30 | 8.50 | 8.50 | 3.66% | 9,434 |
| Apr 25, 2025 | 8.30 | 8.30 | 8.14 | 8.20 | 8.20 | -2.61% | 702 |
| Apr 24, 2025 | 8.33 | 8.42 | 8.33 | 8.42 | 8.42 | 0.72% | 2,102 |
| Apr 23, 2025 | 8.25 | 8.36 | 8.16 | 8.36 | 8.36 | 2.08% | 12,645 |
| Apr 22, 2025 | 7.89 | 8.25 | 7.89 | 8.19 | 8.19 | 5.68% | 5,800 |
| Apr 21, 2025 | 8.15 | 8.15 | 7.68 | 7.75 | 7.75 | -6.06% | 1,100 |
| Apr 17, 2025 | 8.31 | 8.31 | 8.22 | 8.25 | 8.25 | 0.36% | 1,400 |
| Apr 16, 2025 | 8.08 | 8.23 | 8.08 | 8.22 | 8.22 | 1.48% | 3,631 |
| Apr 15, 2025 | 7.98 | 8.14 | 7.78 | 8.10 | 8.10 | 4.11% | 8,800 |
| Apr 14, 2025 | 7.90 | 7.96 | 7.78 | 7.78 | 7.78 | -1.52% | 2,202 |
| Apr 11, 2025 | 7.70 | 7.92 | 7.61 | 7.90 | 7.90 | 3.27% | 10,101 |
| Apr 10, 2025 | 8.77 | 8.77 | 7.65 | 7.65 | 7.65 | -5.67% | 9,300 |
| Apr 9, 2025 | 7.58 | 8.15 | 7.31 | 8.11 | 8.11 | 6.15% | 19,200 |
| Apr 8, 2025 | 7.87 | 7.90 | 7.60 | 7.64 | 7.64 | -0.13% | 11,100 |
| Apr 7, 2025 | 7.97 | 8.04 | 7.65 | 7.65 | 7.65 | -5.56% | 4,800 |
| Apr 4, 2025 | 7.99 | 8.11 | 7.65 | 8.10 | 8.10 | 1.25% | 10,137 |
| Apr 3, 2025 | 8.32 | 8.51 | 7.07 | 8.00 | 8.00 | -6.32% | 50,734 |
| Apr 2, 2025 | 8.50 | 8.75 | 8.46 | 8.54 | 8.54 | 0.59% | 15,001 |
| Apr 1, 2025 | 8.49 | 8.49 | 8.46 | 8.49 | 8.49 | 0.47% | 9,200 |
| Mar 31, 2025 | 8.46 | 8.52 | 8.45 | 8.45 | 8.45 | -1.29% | 4,700 |
| Mar 28, 2025 | 8.62 | 8.63 | 8.55 | 8.56 | 8.56 | -0.58% | 14,700 |
| Mar 27, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 1,600 |
| Mar 26, 2025 | 8.52 | 8.70 | 8.52 | 8.61 | 8.61 | 1.18% | 1,600 |
| Mar 25, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Mar 24, 2025 | 8.51 | 8.64 | 8.50 | 8.51 | 8.51 | -0.23% | 17,800 |
| Mar 21, 2025 | 8.46 | 8.72 | 8.46 | 8.53 | 8.53 | -3.18% | 7,635 |
| Mar 20, 2025 | 8.76 | 8.81 | 8.76 | 8.81 | 8.81 | 1.26% | 641 |
| Mar 19, 2025 | 8.78 | 8.78 | 8.70 | 8.70 | 8.70 | 1.16% | 5,400 |
| Mar 18, 2025 | 8.43 | 8.68 | 8.43 | 8.60 | 8.60 | 2.02% | 2,940 |
| Mar 17, 2025 | 8.51 | 8.65 | 8.43 | 8.43 | 8.43 | -1.06% | 10,800 |
| Mar 14, 2025 | 8.41 | 8.74 | 8.37 | 8.52 | 8.52 | 0.24% | 6,800 |
| Mar 13, 2025 | 8.66 | 8.66 | 8.50 | 8.50 | 8.47 | -1.85% | 2,400 |
| Mar 12, 2025 | 8.72 | 8.95 | 8.66 | 8.66 | 8.63 | -0.23% | 2,800 |
| Mar 11, 2025 | 8.75 | 8.86 | 8.63 | 8.68 | 8.65 | -0.46% | 2,143 |
| Mar 10, 2025 | 8.93 | 8.93 | 8.57 | 8.72 | 8.69 | -3.96% | 7,614 |
| Mar 7, 2025 | 9.05 | 9.08 | 8.83 | 9.08 | 9.05 | 1.91% | 3,200 |
| Mar 6, 2025 | 8.61 | 9.26 | 8.61 | 8.91 | 8.88 | -1.22% | 12,220 |
| Mar 5, 2025 | 8.69 | 9.28 | 8.69 | 9.02 | 8.99 | 3.68% | 8,900 |
| Mar 4, 2025 | 8.57 | 8.80 | 8.40 | 8.70 | 8.67 | -3.44% | 12,900 |
| Mar 3, 2025 | 8.95 | 9.16 | 8.80 | 9.01 | 8.98 | -0.44% | 14,400 |
| Feb 28, 2025 | 9.36 | 9.37 | 8.93 | 9.05 | 9.02 | -2.16% | 16,546 |