Hammond Manufacturing Company Limited - HMM-A.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.2	10.3	10.3	10.31	10.05	25,600
October 16, 2025	9.83	10.3	10.3	10.3	9.83	19,719
October 15, 2025	9.8	10.16	10.16	10.4	9.75	25,343
October 14, 2025	10.18	10.08	10.08	10.18	9.72	9,500
October 10, 2025	9.63	10.21	10.21	10.29	9.63	11,500
October 09, 2025	10.23	10.25	10.25	10.25	9.95	25,500
October 08, 2025	9.97	10.13	10.13	10.25	9.91	11,618
October 07, 2025	10.1	9.85	9.85	10.1	9.59	11,700
October 06, 2025	10.1	10.12	10.12	10.27	10	7,306
October 03, 2025	10.06	10.07	10.07	10.11	10.06	4,500
October 02, 2025	9.85	10.04	10.04	10.08	9.85	10,009
October 01, 2025	9.83	9.95	9.95	10.01	9.82	8,228
September 30, 2025	9.76	9.87	9.87	9.88	9.72	11,834
September 29, 2025	9.68	9.75	9.75	9.77	9.67	14,240
September 26, 2025	9.63	9.65	9.65	9.65	9.5	5,906
September 25, 2025	9.5	9.6	9.6	9.6	9.5	2,900
September 24, 2025	9.5	9.55	9.55	9.57	9.5	6,900
September 23, 2025	9.25	9.5	9.5	9.51	9.25	18,700
September 22, 2025	9.33	9.13	9.13	9.36	9.09	8,045
September 19, 2025	9.48	9.33	9.33	9.49	9.33	1,600
September 18, 2025	9.3	9.35	9.35	9.35	9.26	6,320
September 17, 2025	9.41	9.35	9.35	9.41	9.3	1,502
September 16, 2025	9.48	9.31	9.31	9.49	9.31	3,200
September 15, 2025	9.35	9.51	9.51	9.63	9.35	4,913
September 12, 2025	9.71	9.66	9.66	9.71	9.66	3,081
September 11, 2025	9.59	9.59	9.59	9.61	9.49	4,600
September 10, 2025	9.67	9.69	9.69	9.82	9.61	8,100
September 09, 2025	9.4	9.56	9.56	9.6	9.2	16,300
September 08, 2025	9.15	9.31	9.31	9.35	9.15	17,600
September 05, 2025	9.01	9.16	9.16	9.16	8.98	7,518
September 04, 2025	8.99	9.01	9.01	9.03	8.99	1,300
September 03, 2025	9.18	9.02	9.02	9.18	9.02	1,600
September 02, 2025	9.02	9.02	9.02	9.2	8.97	11,838
August 29, 2025	9.09	9.14	9.14	9.14	8.97	2,978
August 28, 2025	9.11	9.12	9.12	9.14	9.1	5,100
August 27, 2025	9.19	9.1	9.1	9.19	9.1	8,405
August 26, 2025	9.25	9.2	9.2	9.25	9.2	8,900
August 25, 2025	9.08	9.16	9.16	9.21	9.08	2,300
August 22, 2025	9.06	9.13	9.13	9.23	9.06	400
August 21, 2025	9.25	9.05	9.05	9.25	9.01	14,930
August 20, 2025	9.2	9.15	9.15	9.2	9.15	1,800
August 19, 2025	9.26	9.15	9.15	9.26	9.15	5,305
August 18, 2025	9.22	9.08	9.08	9.25	8.98	7,000
August 15, 2025	9.26	9.22	9.22	9.31	9.18	40,929
August 14, 2025	9.51	9.26	9.26	9.51	9.17	10,200
August 13, 2025	9.62	9.5	9.5	9.62	9.25	11,839
August 12, 2025	9.61	9.58	9.58	9.66	9.58	3,238
August 11, 2025	9.93	9.55	9.55	9.93	9.55	500
August 08, 2025	9.82	9.52	9.52	9.83	9.37	11,605
August 07, 2025	9.93	9.75	9.75	10.1	9.75	3,400
August 06, 2025	9.95	9.99	9.99	10.02	9.85	13,330
August 05, 2025	10.39	9.95	9.95	10.39	9.86	13,800
August 01, 2025	10.41	10.38	10.38	10.41	10.05	10,357
July 31, 2025	10.42	10.31	10.31	10.42	10.3	12,411
July 30, 2025	10.11	10.34	10.34	10.38	10.11	13,400
July 29, 2025	9.9	9.99	9.99	10.13	9.76	2,200
July 28, 2025	9.95	9.82	9.82	9.95	9.82	2,316
July 25, 2025	10.01	9.7	9.7	10.01	9.69	4,600
July 24, 2025	9.95	9.82	9.82	10.02	9.72	8,941
July 23, 2025	10.16	10.09	10.09	10.19	10.09	1,901

Hammond Manufacturing Company Limited (HMM-A.TO) TSX