HMR(HMR)
HMR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $1.06 | $1.06 | $1.00 | $1.04 | 81,257 |
| 7/17/2026 | $1.07 | $1.08 | $1.05 | $1.07 | 52,306 |
| 7/16/2026 | $1.10 | $1.10 | $1.07 | $1.07 | 35,900 |
| 7/15/2026 | $1.10 | $1.12 | $1.07 | $1.11 | 25,893 |
| 7/14/2026 | $1.10 | $1.12 | $1.07 | $1.08 | 57,925 |
| 7/13/2026 | $1.09 | $1.17 | $1.08 | $1.10 | 75,111 |
| 7/10/2026 | $1.13 | $1.14 | $1.07 | $1.07 | 95,906 |
| 7/9/2026 | $1.12 | $1.16 | $1.09 | $1.14 | 146,580 |
| 7/8/2026 | $1.10 | $1.15 | $1.07 | $1.09 | 112,300 |
| 7/7/2026 | $1.16 | $1.19 | $1.08 | $1.09 | 83,133 |
| 7/6/2026 | $1.25 | $1.28 | $1.14 | $1.16 | 135,349 |
| 7/2/2026 | $1.25 | $1.27 | $1.19 | $1.20 | 59,500 |
| 7/1/2026 | $1.25 | $1.29 | $1.19 | $1.22 | 153,622 |
| 6/30/2026 | $1.18 | $1.30 | $1.16 | $1.28 | 102,158 |
| 6/29/2026 | $1.26 | $1.27 | $1.12 | $1.17 | 185,800 |
| 6/26/2026 | $1.22 | $1.25 | $1.19 | $1.22 | 76,437 |
| 6/25/2026 | $1.26 | $1.27 | $1.18 | $1.22 | 162,497 |
| 6/24/2026 | $1.17 | $1.28 | $1.17 | $1.25 | 309,407 |
| 6/23/2026 | $1.14 | $1.20 | $1.12 | $1.13 | 50,171 |
| 6/22/2026 | $1.09 | $1.19 | $1.03 | $1.16 | 217,140 |
| 6/18/2026 | $1.17 | $1.20 | $1.07 | $1.09 | 171,100 |
| 6/17/2026 | $1.24 | $1.24 | $1.14 | $1.14 | 105,300 |
| 6/16/2026 | $1.18 | $1.31 | $1.18 | $1.24 | 175,193 |
| 6/15/2026 | $1.35 | $1.41 | $1.18 | $1.20 | 262,744 |
| 6/12/2026 | $1.48 | $1.48 | $1.32 | $1.32 | 163,753 |
| 6/11/2026 | $1.54 | $1.59 | $1.41 | $1.46 | 120,100 |
| 6/10/2026 | $1.39 | $1.58 | $1.39 | $1.53 | 123,744 |
| 6/9/2026 | $1.51 | $1.55 | $1.33 | $1.41 | 107,313 |
| 6/8/2026 | $1.58 | $1.59 | $1.47 | $1.49 | 138,222 |
| 6/5/2026 | $1.53 | $1.64 | $1.50 | $1.57 | 312,774 |
| 6/4/2026 | $1.46 | $1.64 | $1.40 | $1.63 | 273,639 |
| 6/3/2026 | $1.50 | $1.56 | $1.43 | $1.46 | 245,000 |
| 6/2/2026 | $1.55 | $1.67 | $1.40 | $1.56 | 433,800 |
| 6/1/2026 | $1.44 | $1.69 | $1.39 | $1.51 | 2.51M |
| 5/29/2026 | $1.15 | $1.29 | $1.15 | $1.23 | 167,649 |
| 5/28/2026 | $1.29 | $1.29 | $1.12 | $1.14 | 305,074 |
| 5/27/2026 | $1.42 | $1.42 | $1.10 | $1.25 | 634,857 |
| 5/26/2026 | $1.53 | $1.71 | $1.28 | $1.57 | 930,146 |
| 5/22/2026 | $1.16 | $1.55 | $1.14 | $1.50 | 748,702 |
| 5/21/2026 | $1.27 | $1.27 | $1.13 | $1.16 | 288,616 |
| 5/20/2026 | $1.15 | $1.29 | $1.12 | $1.23 | 338,100 |
| 5/19/2026 | $1.10 | $1.20 | $1.07 | $1.11 | 301,626 |
| 5/18/2026 | $1.02 | $1.15 | $0.97 | $1.08 | 185,700 |
| 5/15/2026 | $0.98 | $1.08 | $0.96 | $1.01 | 112,500 |
| 5/14/2026 | $0.93 | $1.08 | $0.92 | $1.02 | 647,002 |
| 5/13/2026 | $0.87 | $0.94 | $0.86 | $0.87 | 211,325 |
| 5/12/2026 | $0.79 | $0.90 | $0.79 | $0.85 | 75,427 |
| 5/11/2026 | $0.81 | $0.83 | $0.80 | $0.81 | 22,000 |
| 5/8/2026 | $0.84 | $0.86 | $0.83 | $0.83 | 21,367 |
| 5/7/2026 | $0.86 | $0.91 | $0.84 | $0.86 | 74,445 |
| 5/6/2026 | $0.82 | $0.89 | $0.80 | $0.86 | 135,824 |
| 5/5/2026 | $0.77 | $0.80 | $0.76 | $0.79 | 64,200 |
| 5/4/2026 | $0.78 | $0.81 | $0.77 | $0.78 | 38,114 |
| 5/1/2026 | $0.83 | $0.83 | $0.79 | $0.80 | 20,699 |
| 4/30/2026 | $0.81 | $0.82 | $0.78 | $0.82 | 26,900 |
| 4/29/2026 | $0.80 | $0.80 | $0.78 | $0.80 | 25,346 |
| 4/28/2026 | $0.80 | $0.81 | $0.79 | $0.79 | 41,000 |
| 4/27/2026 | $0.80 | $0.81 | $0.75 | $0.79 | 35,803 |
| 4/24/2026 | $0.81 | $0.83 | $0.80 | $0.82 | 18,862 |
| 4/23/2026 | $0.80 | $0.86 | $0.73 | $0.81 | 200,050 |
| 4/22/2026 | $0.81 | $0.81 | $0.78 | $0.79 | 58,000 |