| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| HMM | 2020-02-27 | 8.30 | 8.30 | 8.30 | 8.30 | 2000 |
| HMM | 2020-02-24 | 9.30 | 9.30 | 9.30 | 9.30 | 7000 |
| HMM | 2020-02-21 | 9.30 | 9.30 | 9.30 | 9.30 | 6500 |
| HMM | 2020-02-18 | 9.00 | 9.00 | 9.00 | 9.00 | 5000 |
| HMM | 2020-02-17 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
| HMM | 2020-02-14 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
| HMM | 2020-02-13 | 9.00 | 9.00 | 9.00 | 9.00 | 1000 |
| HMM | 2020-02-12 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
| HMM | 2020-02-11 | 9.00 | 9.00 | 9.00 | 9.00 | 1000 |
| HMM | 2020-02-10 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| HMM | 2020-02-07 | 8.76 | 8.76 | 8.76 | 8.76 | 500 |
| HMM | 2020-02-04 | 8.77 | 8.77 | 8.77 | 8.76 | 1500 |
| HMM | 2020-02-03 | 8.76 | 8.76 | 8.76 | 8.76 | 500 |
| HMM | 2020-01-29 | 8.75 | 8.75 | 8.75 | 8.75 | 4000 |
| HMM | 2020-01-27 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
| HMM | 2020-01-22 | 9.00 | 9.00 | 9.00 | 9.00 | 5000 |
| HMM | 2020-01-20 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| HMM | 2020-01-17 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| HMM | 2020-01-09 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| HMM | 2020-01-08 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| HMM | 2020-01-06 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| HMM | 2020-01-03 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| HMM | 2019-12-31 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| HMM | 2019-12-30 | 9.50 | 9.50 | 9.48 | 9.48 | 1000 |
| HMM | 2019-12-18 | 8.55 | 8.55 | 8.55 | 8.55 | 500 |
| HMM | 2019-12-17 | 8.55 | 8.55 | 8.55 | 8.55 | 6000 |
| HMM | 2019-12-16 | 8.55 | 8.55 | 8.55 | 8.55 | 3000 |
| HMM | 2019-12-10 | 8.57 | 8.57 | 8.55 | 8.55 | 2000 |
| HMM | 2019-12-09 | 8.55 | 8.98 | 8.55 | 8.98 | 1000 |
| HMM | 2019-12-05 | 8.55 | 8.55 | 8.55 | 8.55 | 2000 |
| HMM | 2019-11-25 | 8.50 | 8.50 | 8.50 | 8.50 | 1000 |
| HMM | 2019-11-21 | 7.76 | 7.76 | 7.76 | 7.76 | 500 |
| HMM | 2019-11-20 | 8.75 | 8.75 | 8.75 | 8.75 | 500 |
| HMM | 2019-11-18 | 7.75 | 7.75 | 7.75 | 7.75 | 500 |
| HMM | 2019-11-12 | 8.60 | 8.60 | 8.39 | 8.50 | 3000 |
| HMM | 2019-11-08 | 8.09 | 9.00 | 8.09 | 9.00 | 9000 |
| HMM | 2019-11-07 | 8.42 | 9.84 | 8.39 | 9.00 | 12500 |
| HMM | 2019-11-06 | 9.00 | 9.39 | 9.00 | 9.39 | 1000 |
| HMM | 2019-11-05 | 8.50 | 8.50 | 7.00 | 8.47 | 7500 |
| HMM | 2019-11-04 | 7.50 | 7.50 | 7.50 | 7.50 | 500 |
| HMM | 2019-10-28 | 6.50 | 6.50 | 6.50 | 6.50 | 500 |
| HMM | 2019-10-24 | 7.00 | 7.25 | 7.00 | 7.03 | 4000 |
| HMM | 2019-10-23 | 7.00 | 7.00 | 7.00 | 7.00 | 1000 |
| HMM | 2019-10-22 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
| HMM | 2019-10-10 | 0.00 | 7.20 | 7.20 | 7.20 | 0 |
| HMM | 2019-10-09 | 7.05 | 7.05 | 7.05 | 7.05 | 500 |
| HMM | 2019-10-08 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| HMM | 2019-09-25 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
| HMM | 2019-09-24 | 7.25 | 8.98 | 7.25 | 8.98 | 1500 |
| HMM | 2019-09-19 | 8.00 | 8.00 | 8.00 | 8.00 | 3000 |
| HMM | 2019-09-17 | 7.00 | 7.00 | 7.00 | 7.00 | 1000 |
| HMM | 2019-09-12 | 7.44 | 7.44 | 7.44 | 7.44 | 500 |
| HMM | 2019-08-22 | 8.44 | 8.44 | 8.44 | 8.44 | 500 |
| HMM | 2019-08-21 | 6.48 | 8.00 | 6.48 | 8.00 | 1500 |
| HMM | 2019-08-08 | 0.00 | 7.50 | 7.50 | 7.48 | 500 |
| HMM | 2019-08-06 | 7.48 | 7.48 | 7.48 | 7.48 | 1000 |
| HMM | 2019-07-24 | 7.51 | 8.48 | 7.34 | 8.48 | 4500 |
| HMM | 2019-07-23 | 7.51 | 7.51 | 7.51 | 7.51 | 1000 |
| HMM | 2019-07-18 | 7.51 | 7.51 | 7.51 | 7.51 | 500 |
| HMM | 2019-07-16 | 8.50 | 8.50 | 8.50 | 8.50 | 500 |
| HMM | 2019-07-04 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
| HMM | 2019-06-28 | 10.00 | 10.00 | 10.00 | 10.00 | 1000 |
| HMM | 2019-06-27 | 10.00 | 10.00 | 10.00 | 10.00 | 1500 |
| HMM | 2019-06-26 | 8.00 | 9.00 | 8.00 | 9.00 | 3000 |
| HMM | 2019-06-24 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| HMM | 2019-06-20 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| HMM | 2019-06-17 | 8.00 | 9.00 | 8.00 | 9.00 | 1500 |
| HMM | 2019-05-22 | 9.00 | 9.00 | 9.00 | 9.00 | 1000 |
| HMM | 2019-05-17 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| HMM | 2019-05-10 | 0.00 | 10.00 | 10.00 | 9.10 | 11500 |
| HMM | 2019-05-08 | 9.10 | 9.10 | 9.10 | 9.10 | 2500 |
| HMM | 2019-05-07 | 9.26 | 9.26 | 9.26 | 9.26 | 1000 |
| HMM | 2019-05-06 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| HMM | 2019-05-03 | 9.26 | 10.14 | 9.26 | 10.14 | 8000 |
| HMM | 2019-05-02 | 9.26 | 9.26 | 9.26 | 9.26 | 10500 |
| HMM | 2019-04-29 | 9.26 | 9.26 | 9.26 | 9.26 | 1000 |
| HMM | 2019-04-24 | 0.00 | 9.41 | 9.41 | 9.41 | 0 |
| HMM | 2019-04-19 | 9.19 | 9.19 | 9.19 | 9.19 | 500 |
| HMM | 2019-04-17 | 9.39 | 9.39 | 9.39 | 9.39 | 500 |
| HMM | 2019-04-16 | 0.00 | 9.50 | 9.50 | 9.60 | 1000 |
| HMM | 2019-04-10 | 0.00 | 9.50 | 9.50 | 9.60 | 500 |
| HMM | 2019-04-03 | 9.60 | 9.60 | 9.60 | 9.60 | 11500 |
| HMM | 2019-04-02 | 9.44 | 9.44 | 9.44 | 9.44 | 61000 |
| HMM | 2019-03-29 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| HMM | 2019-03-28 | 9.44 | 9.44 | 9.44 | 9.44 | 1000 |
| HMM | 2019-03-22 | 0.00 | 10.00 | 10.00 | 9.61 | 6000 |
| HMM | 2019-03-18 | 8.89 | 9.85 | 8.89 | 9.61 | 2500 |
| HMM | 2019-03-15 | 10.00 | 10.00 | 9.44 | 9.85 | 2000 |
| HMM | 2019-03-12 | 9.44 | 9.44 | 9.44 | 9.44 | 500 |
| HMM | 2019-03-06 | 9.35 | 9.35 | 9.35 | 9.35 | 3500 |
| HMM | 2019-03-05 | 9.44 | 9.44 | 9.44 | 9.44 | 2500 |
| HMM | 2019-03-04 | 9.10 | 9.10 | 9.10 | 9.10 | 2000 |
| HMM | 2019-03-01 | 9.10 | 9.10 | 9.10 | 9.10 | 500 |
| HMM | 2019-02-28 | 9.50 | 9.50 | 9.50 | 9.50 | 2000 |
| HMM | 2019-02-26 | 9.50 | 9.50 | 9.50 | 9.50 | 500 |
| HMM | 2019-02-25 | 9.25 | 9.25 | 9.25 | 9.25 | 500 |
| HMM | 2019-02-21 | 9.25 | 9.25 | 9.25 | 9.25 | 500 |
| HMM | 2019-02-20 | 9.25 | 9.25 | 9.25 | 9.25 | 500 |
| HMM | 2019-02-19 | 9.69 | 10.00 | 9.69 | 9.85 | 1000 |
| HMM | 2019-02-13 | 10.00 | 10.00 | 9.10 | 9.55 | 3500 |
| HMM | 2019-02-12 | 9.25 | 10.00 | 9.25 | 10.00 | 1500 |
| HMM | 2019-02-08 | 10.00 | 10.00 | 10.00 | 10.00 | 1000 |
| HMM | 2019-02-07 | 9.25 | 9.25 | 9.25 | 9.25 | 1000 |
| HMM | 2019-01-25 | 9.98 | 10.00 | 9.89 | 9.93 | 6000 |
| HMM | 2019-01-24 | 9.00 | 9.94 | 9.00 | 9.10 | 7000 |
| HMM | 2019-01-23 | 9.18 | 9.18 | 9.00 | 9.00 | 11000 |
| HMM | 2019-01-22 | 8.75 | 9.78 | 8.75 | 9.78 | 6500 |
| HMM | 2019-01-21 | 9.10 | 9.10 | 9.10 | 9.10 | 500 |
| HMM | 2019-01-18 | 9.14 | 9.14 | 9.14 | 9.14 | 1500 |
| HMM | 2019-01-16 | 7.42 | 9.39 | 7.42 | 9.39 | 1000 |
| HMM | 2019-01-15 | 8.39 | 8.39 | 8.39 | 8.39 | 500 |
| HMM | 2019-01-14 | 9.39 | 9.39 | 9.39 | 9.39 | 500 |
| HMM | 2019-01-08 | 9.43 | 9.43 | 9.43 | 9.43 | 500 |
| HMM | 2019-01-03 | 9.48 | 9.48 | 9.39 | 9.39 | 1500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00