Hammond Manufacturing Company Limited (TSX:HMM.A)
Canada · Delayed Price · Currency is CAD 22.21
-0.08 (-0.36%)
Aug 6, 2026, 3:53 PM EST
TSX:HMM.A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 22.00 | 22.40 | 21.82 | 22.21 | 22.21 | -0.36% | 9,800 |
| Aug 5, 2026 | 23.14 | 23.25 | 22.00 | 22.29 | 22.29 | -3.63% | 24,370 |
| Aug 4, 2026 | 22.62 | 23.70 | 22.56 | 23.13 | 23.13 | 4.05% | 43,993 |
| Jul 31, 2026 | 21.22 | 23.26 | 21.22 | 22.23 | 22.23 | 4.76% | 50,748 |
| Jul 30, 2026 | 20.18 | 21.33 | 19.93 | 21.22 | 21.22 | 5.15% | 29,857 |
| Jul 29, 2026 | 19.50 | 20.63 | 19.50 | 20.18 | 20.18 | 15.78% | 73,531 |
| Jul 28, 2026 | 17.21 | 17.50 | 17.21 | 17.43 | 17.43 | 0.06% | 2,781 |
| Jul 27, 2026 | 16.55 | 17.47 | 16.55 | 17.42 | 17.42 | 2.47% | 10,214 |
| Jul 24, 2026 | 16.66 | 17.36 | 16.66 | 17.00 | 17.00 | 0.83% | 6,613 |
| Jul 23, 2026 | 16.86 | 17.07 | 16.86 | 16.86 | 16.86 | 0.06% | 7,046 |
| Jul 22, 2026 | 17.46 | 17.72 | 16.65 | 16.85 | 16.85 | -3.71% | 5,454 |
| Jul 21, 2026 | 17.50 | 17.56 | 17.27 | 17.50 | 17.50 | 1.45% | 18,295 |
| Jul 20, 2026 | 17.28 | 17.45 | 17.25 | 17.25 | 17.25 | -1.43% | 2,375 |
| Jul 17, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 0.98% | 7,053 |
| Jul 16, 2026 | 17.15 | 17.33 | 17.15 | 17.33 | 17.33 | 0.35% | 2,713 |
| Jul 15, 2026 | 17.33 | 17.33 | 17.15 | 17.27 | 17.27 | 0.76% | 4,810 |
| Jul 14, 2026 | 16.95 | 17.20 | 16.84 | 17.14 | 17.14 | 1.00% | 15,331 |
| Jul 13, 2026 | 16.92 | 16.97 | 16.60 | 16.97 | 16.97 | 0.30% | 26,134 |
| Jul 10, 2026 | 16.21 | 17.00 | 16.20 | 16.92 | 16.92 | 4.38% | 27,336 |
| Jul 9, 2026 | 16.62 | 16.62 | 16.11 | 16.21 | 16.21 | -1.16% | 2,915 |
| Jul 8, 2026 | 16.68 | 16.74 | 16.39 | 16.40 | 16.40 | -1.68% | 3,594 |
| Jul 7, 2026 | 16.73 | 16.85 | 16.67 | 16.68 | 16.68 | -1.59% | 3,194 |
| Jul 6, 2026 | 16.12 | 16.95 | 16.12 | 16.95 | 16.95 | 5.15% | 15,820 |
| Jul 3, 2026 | 15.02 | 16.54 | 15.02 | 16.12 | 16.12 | 5.70% | 26,390 |
| Jul 2, 2026 | 16.88 | 16.88 | 15.00 | 15.25 | 15.25 | -3.66% | 16,173 |
| Jun 30, 2026 | 15.06 | 16.41 | 15.00 | 15.83 | 15.83 | 5.46% | 20,366 |
| Jun 29, 2026 | 15.00 | 15.35 | 14.99 | 15.01 | 15.01 | -1.25% | 11,895 |
| Jun 26, 2026 | 15.51 | 15.52 | 15.00 | 15.20 | 15.20 | -3.74% | 13,120 |
| Jun 25, 2026 | 16.07 | 16.14 | 15.60 | 15.79 | 15.79 | -4.59% | 7,617 |
| Jun 24, 2026 | 16.74 | 16.74 | 16.06 | 16.55 | 16.55 | -1.19% | 3,596 |
| Jun 23, 2026 | 16.49 | 16.75 | 16.12 | 16.75 | 16.75 | 1.03% | 6,287 |
| Jun 22, 2026 | 16.27 | 16.58 | 16.27 | 16.58 | 16.58 | -0.24% | 5,757 |
| Jun 19, 2026 | 16.62 | 16.75 | 16.62 | 16.62 | 16.62 | 0.97% | 2,852 |
| Jun 18, 2026 | 16.26 | 16.82 | 16.26 | 16.46 | 16.46 | 0.06% | 6,588 |
| Jun 17, 2026 | 17.24 | 17.25 | 16.45 | 16.45 | 16.45 | -2.89% | 14,008 |
| Jun 16, 2026 | 16.88 | 17.19 | 16.76 | 16.94 | 16.94 | - | 8,952 |
| Jun 15, 2026 | 16.00 | 17.34 | 16.00 | 16.94 | 16.94 | -2.08% | 10,367 |
| Jun 12, 2026 | 17.94 | 17.94 | 17.25 | 17.30 | 17.30 | -1.70% | 11,635 |
| Jun 11, 2026 | 18.56 | 18.56 | 17.60 | 17.60 | 17.60 | -4.35% | 7,763 |
| Jun 10, 2026 | 17.92 | 18.60 | 17.92 | 18.40 | 18.40 | 1.15% | 15,449 |
| Jun 9, 2026 | 17.81 | 18.20 | 17.69 | 18.19 | 18.19 | -0.55% | 16,693 |
| Jun 8, 2026 | 18.67 | 18.78 | 18.11 | 18.29 | 18.29 | -1.08% | 19,134 |
| Jun 5, 2026 | 19.40 | 19.40 | 18.38 | 18.49 | 18.49 | -4.49% | 18,854 |
| Jun 4, 2026 | 19.75 | 19.81 | 19.01 | 19.36 | 19.36 | -2.32% | 13,423 |
| Jun 3, 2026 | 19.67 | 19.98 | 19.17 | 19.82 | 19.82 | 1.64% | 28,738 |
| Jun 2, 2026 | 18.47 | 19.64 | 18.20 | 19.50 | 19.50 | 7.03% | 57,515 |
| Jun 1, 2026 | 18.45 | 18.58 | 17.89 | 18.22 | 18.22 | -1.25% | 7,028 |
| May 29, 2026 | 18.09 | 18.50 | 17.98 | 18.45 | 18.45 | 1.54% | 14,044 |
| May 28, 2026 | 18.24 | 18.33 | 17.45 | 18.17 | 18.17 | -0.38% | 11,637 |
| May 27, 2026 | 18.48 | 18.48 | 17.36 | 18.24 | 18.24 | -1.25% | 22,379 |