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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.05	11.05	11.05	11.13	11.05	6,281
February 19, 2026	10.91	10.92	10.92	10.92	10.91	228
February 18, 2026	11.07	11.07	11.07	11.11	10.91	11,927
February 17, 2026	10.7	11.01	11.01	11.13	10.7	5,016
February 13, 2026	10.35	10.7	10.7	10.99	10.35	10,915
February 12, 2026	10.51	10.3	10.3	10.51	10.11	5,100
February 11, 2026	10.53	10.51	10.51	10.55	10.3	1,332
February 10, 2026	10.43	10.21	10.21	10.43	10.21	4,528
February 09, 2026	10.41	10.5	10.5	10.7	10.41	4,446
February 06, 2026	10.15	10.35	10.35	10.35	10.13	4,020
February 05, 2026	10	10.05	10.05	10.27	10	26,987
February 04, 2026	9.98	10	10	10	9.81	21,100
February 03, 2026	9.8	9.95	9.95	10	9.8	9,600
February 02, 2026	9.81	10	10	10.04	9.8	4,700
January 30, 2026	10.05	10.14	10.14	10.19	9.8	3,400
January 29, 2026	10.02	10.25	10.25	10.4	10	7,700
January 28, 2026	10.38	10.02	10.02	10.38	10	7,945
January 27, 2026	9.9	10.05	10.05	10.1	9.9	6,900
January 26, 2026	10.4	10.1	10.1	10.4	10	30,913
January 23, 2026	10.5	10.44	10.44	10.5	10.44	600
January 22, 2026	10.65	10.5	10.5	10.65	10.3	19,639
January 21, 2026	10.6	10.6	10.6	10.61	10.6	3,300
January 20, 2026	10.72	10.75	10.75	10.75	10.6	4,542
January 19, 2026	10.7	10.72	10.72	10.88	10.7	4,100
January 16, 2026	10.89	10.7	10.7	10.89	10.7	6,600
January 15, 2026	10.74	10.64	10.64	10.9	10.53	7,200
January 14, 2026	10.89	10.89	10.89	10.89	10.89	7,086
January 13, 2026	10.84	10.7	10.7	10.91	10.7	7,086
January 12, 2026	10.76	10.7	10.7	10.92	10.7	2,400
January 09, 2026	10.95	10.75	10.75	10.99	10.75	4,600
January 08, 2026	11.01	10.7	10.7	11.05	10.69	9,011
January 07, 2026	11	11.01	11.01	11.06	10.99	6,204
January 06, 2026	10.9	10.99	10.99	10.99	10.9	10,900
January 05, 2026	11.11	10.92	10.92	11.11	10.9	8,407
January 02, 2026	11.27	11	11	11.27	10.9	3,859
December 31, 2025	11.21	11.21	11.21	11.21	11.21	1,712
December 30, 2025	11.16	11.21	11.21	11.22	11.01	1,712
December 29, 2025	11	11.18	11.18	11.18	10.86	13,100
December 23, 2025	11.51	11.13	11.13	11.51	11.06	37,000
December 22, 2025	11.4	11.7	11.7	11.7	11.4	7,725
December 19, 2025	11.25	11.34	11.34	11.34	11.2	2,300
December 18, 2025	11.32	11.3	11.3	11.4	11.3	4,102
December 17, 2025	11.22	11.23	11.23	11.23	11.22	1,013
December 16, 2025	11.29	11.29	11.29	11.29	11.29	1,400
December 15, 2025	11.25	11.38	11.38	11.38	11.25	1,600
December 12, 2025	11.45	11.33	11.33	11.45	11.33	530
December 11, 2025	11.52	11.52	11.52	11.52	11.52	0
December 10, 2025	11.82	11.52	11.52	11.82	11.51	3,200
December 09, 2025	11.56	11.61	11.61	11.61	11.56	211
December 08, 2025	11.7	11.68	11.68	11.75	11.36	4,000
December 05, 2025	11.63	11.75	11.75	11.75	11.63	1,248
December 04, 2025	11.46	11.75	11.75	11.75	11.46	3,400
December 03, 2025	11.28	11.79	11.79	11.84	11.28	2,039
December 02, 2025	11.54	11.85	11.85	11.85	11.04	9,800
December 01, 2025	11.06	11.42	11.42	11.51	11.06	3,000
November 28, 2025	11.41	11.4	11.4	11.41	11.4	219
November 27, 2025	11.35	11.65	11.65	11.65	11.35	513
November 26, 2025	10.77	11.45	11.45	11.45	10.77	14,483
November 25, 2025	11.5	10.75	10.75	11.53	10.75	6,846
November 24, 2025	11.45	11.5	11.5	11.5	11.29	3,500

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