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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.74	11.96	11.96	11.96	11.74	3,300
November 06, 2025	12	11.92	11.92	12.25	11.8	12,954
November 05, 2025	11.59	12.1	12.1	12.1	11.55	24,415
November 04, 2025	11.61	11.59	11.59	11.7	11.52	19,600
November 03, 2025	11.25	11.56	11.56	11.58	11.22	13,725
October 31, 2025	11.15	11.22	11.22	11.24	11.09	4,200
October 30, 2025	10.94	11.1	11.1	11.27	10.92	5,110
October 29, 2025	11.35	11.05	11.05	11.35	11.05	9,440
October 28, 2025	11.25	11.2	11.2	11.29	11.11	4,600
October 27, 2025	11.57	11.3	11.3	11.58	11.09	6,218
October 24, 2025	11	11.48	11.48	11.58	10.92	31,300
October 23, 2025	10.99	10.96	10.96	11.02	10.93	8,640
October 22, 2025	10.71	10.93	10.93	11.18	10.68	38,700
October 21, 2025	10.49	10.66	10.66	10.74	10.49	6,700
October 20, 2025	10.35	10.5	10.5	10.52	10.12	50,634
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

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