Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: HMRFF )

0.8705 +0.0035 (+0.40%)
Streaming Delayed Price Updated: 12:46 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.8600 0.8728 0.8401 0.8705 40,405 +0.00(+0.40%)
Dec 23, 2024 0.9000 0.9080 0.8470 0.8670 10,982 +0.01(+0.81%)
Dec 20, 2024 0.8922 0.9120 0.8314 0.8600 96,325 +0.01(+1.08%)
Dec 19, 2024 0.9724 0.9732 0.8201 0.8508 112,391 -0.13(-12.85%)
Dec 18, 2024 1.020 1.020 0.9200 0.9763 33,996 +0.06(+6.12%)
Dec 17, 2024 1.160 1.160 0.9190 0.9200 119,779 -0.14(-13.62%)
Dec 16, 2024 1.100 1.160 1.050 1.065 40,071 -0.03(-2.74%)
Dec 13, 2024 1.085 1.110 1.040 1.095 179,286 +0.02(+2.34%)
Dec 12, 2024 1.110 1.110 1.070 1.070 73,247 -0.02(-2.15%)
Dec 11, 2024 1.130 1.170 1.090 1.093 188,845 +0.01(+1.25%)
Dec 10, 2024 1.139 1.139 1.080 1.080 21,457 -0.05(-4.42%)
Dec 09, 2024 1.100 1.175 1.100 1.130 12,219 +0.01(+1.35%)
Dec 06, 2024 1.180 1.180 1.100 1.115 29,630 -0.03(-3.04%)
Dec 05, 2024 1.139 1.157 1.139 1.150 13,893 +0.00(+0.17%)
Dec 04, 2024 1.183 1.220 1.130 1.148 41,184 -0.07(-5.90%)
Dec 03, 2024 1.145 1.220 1.130 1.220 27,481 +0.08(+7.44%)
Dec 02, 2024 1.140 1.150 1.120 1.135 17,729 -0.01(-1.26%)
Nov 29, 2024 1.160 1.170 1.110 1.150 50,079 -0.02(-1.29%)
Nov 27, 2024 1.196 1.200 1.158 1.165 49,903 -0.02(-2.10%)
Nov 26, 2024 1.220 1.220 1.185 1.190 70,894 -0.01(-0.42%)
Nov 25, 2024 1.191 1.220 1.170 1.195 24,117 +0.01(+0.42%)
Nov 22, 2024 1.190 1.190 1.160 1.190 9,964 +0.00(+0.29%)
Nov 21, 2024 1.205 1.206 1.170 1.187 51,756 -0.00(-0.29%)
Nov 20, 2024 1.190 1.200 1.120 1.190 23,646 +0.04(+3.52%)
Nov 19, 2024 1.140 1.173 1.140 1.149 41,525 +0.01(+0.83%)
Nov 18, 2024 1.165 1.182 1.100 1.140 37,183 -0.03(-2.15%)
Nov 15, 2024 1.212 1.220 1.130 1.165 105,399 -0.05(-3.96%)
Nov 14, 2024 1.220 1.220 1.150 1.213 31,905 +0.05(+4.34%)
Nov 13, 2024 1.180 1.180 1.110 1.163 21,775 -0.01(-0.68%)
Nov 12, 2024 1.213 1.213 1.160 1.171 53,647 -0.04(-3.66%)
Nov 11, 2024 1.260 1.260 1.198 1.215 61,993 -0.03(-2.80%)
Nov 08, 2024 1.206 1.250 1.170 1.250 46,668 +0.05(+4.17%)
Nov 07, 2024 1.193 1.230 1.150 1.200 40,515 +0.02(+1.69%)
Nov 06, 2024 1.250 1.250 1.157 1.180 56,683 -0.04(-3.28%)
Nov 05, 2024 1.210 1.220 1.140 1.220 85,453 +0.01(+0.83%)
Nov 04, 2024 1.065 1.210 1.040 1.210 100,562 +0.19(+18.62%)
Nov 01, 2024 0.9700 1.030 0.9700 1.020 121,591 +0.06(+6.25%)
Oct 31, 2024 0.9381 0.9600 0.9329 0.9600 10,555 -0.01(-0.72%)
Oct 30, 2024 0.9346 0.9803 0.9346 0.9670 64,299 +0.03(+2.96%)
Oct 29, 2024 0.9200 0.9392 0.8885 0.9392 12,689 +0.05(+5.94%)
Oct 28, 2024 0.9300 0.9379 0.8865 0.8865 10,713 -0.06(-6.68%)
Oct 25, 2024 1.010 1.030 0.9463 0.9500 93,631 -0.04(-4.04%)
Oct 24, 2024 0.9834 0.9950 0.9782 0.9900 19,759 +0.02(+2.48%)
Oct 23, 2024 0.9591 0.9660 0.9590 0.9660 2,902 -0.00(-0.41%)
Oct 22, 2024 0.9462 0.9700 0.9388 0.9700 10,431 +0.03(+3.19%)
Oct 21, 2024 0.9500 0.9625 0.9350 0.9400 25,386 -0.01(-1.05%)
Oct 18, 2024 0.9700 0.9700 0.9500 0.9500 9,900 -0.00(-0.45%)
Oct 17, 2024 0.9500 0.9969 0.9400 0.9543 6,539 +0.03(+2.83%)
Oct 16, 2024 0.9274 0.9500 0.9163 0.9280 35,258 -0.00(-0.22%)
Oct 15, 2024 0.9500 0.9500 0.9300 0.9300 4,348 -0.01(-1.06%)
Oct 14, 2024 1.000 1.000 0.9400 0.9400 4,671 +0.01(+1.47%)
Oct 11, 2024 0.9501 0.9648 0.9100 0.9264 39,992 -0.02(-2.48%)
Oct 10, 2024 0.9750 0.9900 0.9400 0.9500 145,251 +0.05(+5.56%)
Oct 09, 2024 0.9284 0.9284 0.8802 0.9000 24,310 -0.06(-5.98%)
Oct 08, 2024 1.000 1.010 0.9572 0.9572 24,603 -0.00(-0.02%)
Oct 07, 2024 0.8864 1.006 0.8864 0.9574 10,334 +0.02(+1.95%)
Oct 04, 2024 0.9477 0.9915 0.9300 0.9391 10,801 -0.02(-2.57%)
Oct 03, 2024 0.9484 1.070 0.9484 0.9639 13,917 +0.11(+13.40%)
Oct 02, 2024 0.8151 0.8500 0.8100 0.8500 103,867 +0.02(+2.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.