Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(OP:
HMRFF
)
1.330
+0.091 (+7.30%)
Streaming Delayed Price
Updated: 3:51 PM EDT, Sep 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 09, 2024
1.245
1.330
1.230
1.330
51,475
+0.09(+7.30%)
Sep 06, 2024
1.200
1.240
1.200
1.240
41,723
+0.08(+6.85%)
Sep 05, 2024
1.190
1.190
1.125
1.160
25,419
+0.04(+3.57%)
Sep 04, 2024
1.170
1.194
1.115
1.120
72,639
-0.06(-5.08%)
Sep 03, 2024
1.225
1.225
1.160
1.180
22,615
-0.09(-7.18%)
Aug 30, 2024
1.235
1.271
1.202
1.271
24,574
+0.02(+1.70%)
Aug 29, 2024
1.270
1.273
1.240
1.250
25,756
-0.04(-3.10%)
Aug 28, 2024
1.250
1.310
1.250
1.290
23,251
+0.01(+0.78%)
Aug 27, 2024
1.252
1.320
1.252
1.280
19,810
+0.02(+1.59%)
Aug 26, 2024
1.200
1.262
1.195
1.260
46,087
+0.04(+3.70%)
Aug 23, 2024
1.135
1.230
1.135
1.215
74,502
+0.06(+4.74%)
Aug 22, 2024
1.130
1.160
1.100
1.160
56,201
+0.03(+2.65%)
Aug 21, 2024
1.140
1.205
1.110
1.130
23,888
-0.03(-2.16%)
Aug 20, 2024
1.220
1.220
1.155
1.155
84,171
-0.06(-5.33%)
Aug 19, 2024
1.265
1.280
1.200
1.220
77,503
-0.04(-3.17%)
Aug 16, 2024
1.310
1.310
1.260
1.260
45,116
-0.04(-3.08%)
Aug 15, 2024
1.285
1.300
1.280
1.300
29,965
+0.01(+0.78%)
Aug 14, 2024
1.200
1.300
1.180
1.290
37,756
+0.10(+8.40%)
Aug 13, 2024
1.230
1.241
1.175
1.190
44,493
-0.03(-2.46%)
Aug 12, 2024
1.280
1.280
1.200
1.220
56,421
-0.06(-5.06%)
Aug 09, 2024
1.350
1.360
1.285
1.285
22,476
-0.08(-5.51%)
Aug 08, 2024
1.305
1.381
1.300
1.360
36,989
+0.10(+7.94%)
Aug 07, 2024
1.440
1.460
1.250
1.260
76,058
-0.14(-10.00%)
Aug 06, 2024
1.130
1.500
1.090
1.400
187,444
+0.27(+23.89%)
Aug 05, 2024
1.240
1.260
0.8050
1.130
78,882
-0.13(-10.14%)
Aug 02, 2024
1.400
1.450
1.240
1.258
61,422
-0.16(-11.13%)
Aug 01, 2024
1.570
1.570
1.250
1.415
107,954
-0.16(-9.87%)
Jul 31, 2024
1.670
1.670
1.550
1.570
50,568
-0.07(-4.27%)
Jul 30, 2024
1.697
1.720
1.640
1.640
22,744
-0.06(-3.53%)
Jul 29, 2024
1.790
1.790
1.680
1.700
17,774
-0.11(-6.08%)
Jul 26, 2024
1.670
1.810
1.660
1.810
76,816
+0.14(+8.56%)
Jul 25, 2024
1.615
1.705
1.590
1.667
56,962
-0.00(-0.16%)
Jul 24, 2024
1.720
1.730
1.640
1.670
22,429
-0.05(-2.91%)
Jul 23, 2024
1.670
1.780
1.670
1.720
15,680
+0.07(+4.24%)
Jul 22, 2024
1.609
1.820
1.600
1.650
40,599
+0.02(+1.23%)
Jul 19, 2024
1.700
1.720
1.530
1.630
143,971
-0.09(-5.23%)
Jul 18, 2024
1.880
1.890
1.690
1.720
96,660
-0.18(-9.47%)
Jul 17, 2024
2.000
2.000
1.760
1.900
203,372
+0.01(+0.53%)
Jul 16, 2024
1.690
1.890
1.650
1.890
240,984
+0.26(+16.31%)
Jul 15, 2024
1.460
1.700
1.460
1.625
105,157
+0.16(+10.54%)
Jul 12, 2024
1.405
1.510
1.390
1.470
132,439
+0.06(+4.46%)
Jul 11, 2024
1.430
1.430
1.380
1.407
29,712
+0.05(+3.47%)
Jul 10, 2024
1.383
1.385
1.290
1.360
55,935
-0.01(-1.09%)
Jul 09, 2024
1.400
1.440
1.375
1.375
5,254
-0.04(-2.83%)
Jul 08, 2024
1.380
1.820
1.380
1.415
64,376
+0.04(+2.54%)
Jul 05, 2024
1.420
1.450
1.370
1.380
81,523
+0.00(+0.36%)
Jul 03, 2024
1.280
1.410
1.250
1.375
69,665
+0.14(+10.89%)
Jul 02, 2024
1.145
1.250
1.100
1.240
180,502
+0.12(+10.71%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.