Hammond Manufacturing Company Limited (TSX:HMM.A)
Canada
· Delayed Price · Currency is CAD 10.98
-0.02 (-0.18%)
Mar 9, 2026, 11:27 AM EST
TSX:HMM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.14 | 11.14 | 10.99 | 10.99 | - | -0.09% | 1,168 |
| Mar 6, 2026 | 10.90 | 11.14 | 10.86 | 11.00 | 11.00 | 0.46% | 1,098 |
| Mar 5, 2026 | 11.00 | 11.16 | 10.92 | 10.95 | 10.95 | 0.64% | 4,381 |
| Mar 4, 2026 | 11.40 | 11.40 | 10.88 | 10.88 | 10.88 | -1.18% | 18,028 |
| Mar 3, 2026 | 11.15 | 11.40 | 10.43 | 11.01 | 11.01 | -1.26% | 20,381 |
| Mar 2, 2026 | 11.12 | 11.52 | 11.12 | 11.15 | 11.15 | -1.33% | 7,909 |
| Feb 27, 2026 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -1.14% | 2,384 |
| Feb 26, 2026 | 11.15 | 11.74 | 11.15 | 11.43 | 11.43 | 2.51% | 6,815 |
| Feb 25, 2026 | 11.25 | 11.25 | 11.08 | 11.15 | 11.15 | -0.54% | 2,505 |
| Feb 24, 2026 | 11.25 | 11.25 | 11.21 | 11.21 | 11.21 | 0.45% | 1,555 |
| Feb 23, 2026 | 11.03 | 11.17 | 11.03 | 11.16 | 11.16 | 1.00% | 1,605 |
| Feb 20, 2026 | 11.05 | 11.13 | 11.05 | 11.05 | 11.05 | 1.19% | 6,281 |
| Feb 19, 2026 | 10.91 | 10.92 | 10.91 | 10.92 | 10.92 | -1.36% | 228 |
| Feb 18, 2026 | 11.07 | 11.11 | 10.91 | 11.07 | 11.07 | 0.54% | 11,927 |
| Feb 17, 2026 | 10.70 | 11.13 | 10.70 | 11.01 | 11.01 | 2.90% | 5,016 |
| Feb 13, 2026 | 10.35 | 10.99 | 10.35 | 10.70 | 10.70 | 3.88% | 10,915 |
| Feb 12, 2026 | 10.51 | 10.51 | 10.11 | 10.30 | 10.30 | -2.00% | 5,074 |
| Feb 11, 2026 | 10.53 | 10.55 | 10.30 | 10.51 | 10.51 | 2.94% | 1,332 |
| Feb 10, 2026 | 10.43 | 10.43 | 10.21 | 10.21 | 10.21 | -2.76% | 4,528 |
| Feb 9, 2026 | 10.41 | 10.70 | 10.41 | 10.50 | 10.50 | 1.45% | 4,446 |
| Feb 6, 2026 | 10.15 | 10.35 | 10.13 | 10.35 | 10.35 | 2.99% | 4,020 |
| Feb 5, 2026 | 10.00 | 10.27 | 10.00 | 10.05 | 10.05 | 0.50% | 26,987 |
| Feb 4, 2026 | 9.98 | 10.00 | 9.81 | 10.00 | 10.00 | 0.50% | 20,593 |
| Feb 3, 2026 | 9.80 | 10.00 | 9.80 | 9.95 | 9.95 | -0.50% | 9,550 |
| Feb 2, 2026 | 9.81 | 10.04 | 9.80 | 10.00 | 10.00 | -1.38% | 4,667 |
| Jan 30, 2026 | 10.05 | 10.19 | 9.80 | 10.14 | 10.14 | -1.07% | 3,397 |
| Jan 29, 2026 | 10.02 | 10.40 | 10.00 | 10.25 | 10.25 | 2.30% | 7,665 |
| Jan 28, 2026 | 10.38 | 10.38 | 10.00 | 10.02 | 10.02 | -0.30% | 7,945 |
| Jan 27, 2026 | 9.90 | 10.10 | 9.90 | 10.05 | 10.05 | -0.50% | 6,882 |
| Jan 26, 2026 | 10.40 | 10.40 | 10.00 | 10.10 | 10.10 | -3.26% | 30,913 |
| Jan 23, 2026 | 10.50 | 10.50 | 10.44 | 10.44 | 10.44 | -0.57% | 557 |
| Jan 22, 2026 | 10.65 | 10.65 | 10.30 | 10.50 | 10.50 | -0.94% | 19,639 |
| Jan 21, 2026 | 10.60 | 10.61 | 10.60 | 10.60 | 10.60 | -1.40% | 4,200 |
| Jan 20, 2026 | 10.72 | 10.75 | 10.60 | 10.75 | 10.75 | 0.28% | 4,542 |
| Jan 19, 2026 | 10.70 | 10.88 | 10.70 | 10.72 | 10.72 | 0.19% | 4,100 |
| Jan 16, 2026 | 10.89 | 10.89 | 10.70 | 10.70 | 10.70 | 0.56% | 6,571 |
| Jan 15, 2026 | 10.74 | 10.90 | 10.53 | 10.64 | 10.64 | -0.56% | 7,162 |
| Jan 13, 2026 | 10.84 | 10.91 | 10.70 | 10.70 | 10.70 | - | 7,086 |
| Jan 12, 2026 | 10.76 | 10.92 | 10.70 | 10.70 | 10.70 | -0.47% | 2,398 |
| Jan 9, 2026 | 10.95 | 10.99 | 10.75 | 10.75 | 10.75 | 0.47% | 4,591 |
| Jan 8, 2026 | 11.01 | 11.05 | 10.69 | 10.70 | 10.70 | -2.82% | 9,011 |
| Jan 7, 2026 | 11.00 | 11.06 | 10.99 | 11.01 | 11.01 | 0.18% | 6,204 |
| Jan 6, 2026 | 10.90 | 10.99 | 10.90 | 10.99 | 10.99 | 0.64% | 10,858 |
| Jan 5, 2026 | 11.11 | 11.11 | 10.90 | 10.92 | 10.92 | -0.73% | 8,407 |
| Jan 2, 2026 | 11.27 | 11.27 | 10.89 | 11.00 | 11.00 | -1.87% | 3,859 |
| Dec 30, 2025 | 11.16 | 11.22 | 11.01 | 11.21 | 11.21 | 0.27% | 1,712 |
| Dec 29, 2025 | 11.00 | 11.18 | 10.86 | 11.18 | 11.18 | 2.76% | 13,063 |
| Dec 24, 2025 | 11.15 | 11.20 | 10.88 | 10.88 | 10.88 | -2.25% | 11,835 |
| Dec 23, 2025 | 11.51 | 11.51 | 11.06 | 11.13 | 11.13 | -4.87% | 36,963 |
| Dec 22, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 3.17% | 7,725 |
| Dec 19, 2025 | 11.25 | 11.34 | 11.20 | 11.34 | 11.34 | 0.35% | 2,253 |
| Dec 18, 2025 | 11.32 | 11.40 | 11.30 | 11.30 | 11.30 | 0.62% | 4,102 |
| Dec 17, 2025 | 11.22 | 11.23 | 11.22 | 11.23 | 11.23 | -0.53% | 1,013 |
| Dec 16, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.79% | 1,360 |
| Dec 15, 2025 | 11.25 | 11.38 | 11.25 | 11.38 | 11.38 | 0.44% | 1,580 |
| Dec 12, 2025 | 11.45 | 11.45 | 11.33 | 11.33 | 11.33 | -1.65% | 530 |
| Dec 10, 2025 | 11.82 | 11.82 | 11.51 | 11.52 | 11.52 | -0.78% | 3,187 |
| Dec 9, 2025 | 11.56 | 11.61 | 11.56 | 11.61 | 11.61 | -0.60% | 211 |
| Dec 8, 2025 | 11.70 | 11.75 | 11.36 | 11.68 | 11.68 | -0.60% | 3,971 |
| Dec 5, 2025 | 11.63 | 11.75 | 11.63 | 11.75 | 11.75 | - | 1,248 |
| Dec 4, 2025 | 11.46 | 11.75 | 11.46 | 11.75 | 11.75 | -0.34% | 3,370 |
| Dec 3, 2025 | 11.28 | 11.84 | 11.28 | 11.79 | 11.79 | -0.51% | 2,039 |
| Dec 2, 2025 | 11.54 | 11.85 | 11.04 | 11.85 | 11.85 | 3.77% | 9,762 |
| Dec 1, 2025 | 11.06 | 11.51 | 11.06 | 11.42 | 11.42 | 0.18% | 2,990 |
| Nov 28, 2025 | 11.41 | 11.41 | 11.40 | 11.40 | 11.40 | -2.15% | 219 |
| Nov 27, 2025 | 11.35 | 11.65 | 11.35 | 11.65 | 11.65 | 1.75% | 513 |
| Nov 26, 2025 | 10.77 | 11.45 | 10.77 | 11.45 | 11.45 | 6.51% | 14,483 |
| Nov 25, 2025 | 11.50 | 11.53 | 10.75 | 10.75 | 10.75 | -6.52% | 6,846 |
| Nov 24, 2025 | 11.45 | 11.50 | 11.29 | 11.50 | 11.50 | 0.44% | 3,478 |
| Nov 21, 2025 | 11.04 | 11.51 | 11.04 | 11.45 | 11.45 | 0.88% | 13,630 |
| Nov 20, 2025 | 11.27 | 11.39 | 11.19 | 11.35 | 11.35 | -0.57% | 9,100 |
| Nov 19, 2025 | 11.51 | 11.51 | 11.10 | 11.42 | 11.42 | 0.22% | 5,025 |
| Nov 18, 2025 | 11.51 | 11.51 | 11.18 | 11.39 | 11.39 | -3.47% | 7,085 |
| Nov 17, 2025 | 11.62 | 11.98 | 11.56 | 11.80 | 11.80 | -0.42% | 4,057 |
| Nov 14, 2025 | 11.79 | 11.85 | 11.79 | 11.85 | 11.85 | 0.25% | 2,019 |
| Nov 13, 2025 | 12.10 | 12.15 | 11.73 | 11.82 | 11.82 | -1.50% | 3,648 |
| Nov 12, 2025 | 11.90 | 12.08 | 11.81 | 12.00 | 12.00 | 0.84% | 6,102 |
| Nov 11, 2025 | 11.83 | 11.90 | 11.74 | 11.90 | 11.90 | 0.25% | 2,816 |
| Nov 10, 2025 | 12.16 | 12.16 | 11.72 | 11.87 | 11.87 | -0.75% | 15,233 |
| Nov 7, 2025 | 11.74 | 11.96 | 11.74 | 11.96 | 11.96 | 0.34% | 3,290 |
| Nov 6, 2025 | 12.00 | 12.25 | 11.80 | 11.92 | 11.92 | -1.49% | 12,954 |
| Nov 5, 2025 | 11.59 | 12.10 | 11.55 | 12.10 | 12.10 | 4.40% | 24,415 |
| Nov 4, 2025 | 11.61 | 11.70 | 11.52 | 11.59 | 11.59 | 0.26% | 19,577 |
| Nov 3, 2025 | 11.25 | 11.58 | 11.22 | 11.56 | 11.56 | 3.03% | 13,725 |
| Oct 31, 2025 | 11.15 | 11.24 | 11.09 | 11.22 | 11.22 | 1.08% | 4,197 |
| Oct 30, 2025 | 10.94 | 11.27 | 10.92 | 11.10 | 11.10 | 0.45% | 5,110 |
| Oct 29, 2025 | 11.35 | 11.35 | 11.05 | 11.05 | 11.05 | -1.34% | 9,440 |
| Oct 28, 2025 | 11.25 | 11.29 | 11.11 | 11.20 | 11.20 | -0.88% | 4,595 |
| Oct 27, 2025 | 11.57 | 11.58 | 11.09 | 11.30 | 11.30 | -1.57% | 6,218 |
| Oct 24, 2025 | 11.00 | 11.58 | 10.92 | 11.48 | 11.48 | 4.74% | 31,251 |
| Oct 23, 2025 | 10.99 | 11.02 | 10.93 | 10.96 | 10.96 | 0.27% | 8,640 |
| Oct 22, 2025 | 10.71 | 11.18 | 10.68 | 10.93 | 10.93 | 2.53% | 38,663 |
| Oct 21, 2025 | 10.49 | 10.74 | 10.49 | 10.66 | 10.66 | 1.52% | 6,670 |
| Oct 20, 2025 | 10.35 | 10.52 | 10.12 | 10.50 | 10.50 | 1.94% | 50,634 |
| Oct 17, 2025 | 10.20 | 10.31 | 10.05 | 10.30 | 10.30 | - | 25,558 |
| Oct 16, 2025 | 9.83 | 10.30 | 9.83 | 10.30 | 10.30 | 1.38% | 19,719 |
| Oct 15, 2025 | 9.80 | 10.40 | 9.75 | 10.16 | 10.16 | 0.79% | 25,343 |
| Oct 14, 2025 | 10.18 | 10.18 | 9.72 | 10.08 | 10.08 | -1.27% | 9,460 |
| Oct 10, 2025 | 9.63 | 10.29 | 9.63 | 10.21 | 10.21 | -0.39% | 11,489 |
| Oct 9, 2025 | 10.23 | 10.25 | 9.95 | 10.25 | 10.25 | 1.18% | 25,461 |