|
Closing price on 8/15/2025
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
18.30 |
| Volume |
0 |
| Split-adjusted Price |
18.30 |
There is no data on 8/16/2025. Display data on 8/15/2025 instead.
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
0
|
|
|
8/14/2025
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.20
|
18.30
|
18.43
|
18.30
|
9,900
|
|
|
8/13/2025
|
+0.20 / +1.11%
|
17.00
|
18.20
|
16.90
|
18.20
|
17.04
|
18.20
|
1,600
|
|
|
8/12/2025
|
+0.40 / +2.27%
|
17.30
|
18.00
|
17.30
|
18.00
|
17.56
|
18.00
|
3,800
|
|
|
8/11/2025
|
+0.60 / +3.53%
|
16.20
|
17.60
|
16.20
|
17.60
|
16.55
|
17.60
|
3,000
|
|
|
8/8/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
8/7/2025
|
+0.50 / +3.03%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.83
|
17.00
|
18,900
|
|
|
8/6/2025
|
0.00 / 0.00%
|
16.00
|
17.50
|
16.00
|
16.50
|
16.32
|
16.50
|
3,400
|
|
|
8/5/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
8/4/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
8/1/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
7/31/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
7/30/2025
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.41
|
16.50
|
1,000
|
|
|
7/29/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2,100
|
|
|
7/28/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4,000
|
|
|
7/25/2025
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.05
|
16.50
|
2,200
|
|
|
7/24/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
7/23/2025
|
+0.40 / +2.48%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.49
|
16.50
|
9,900
|
|
|
7/22/2025
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
16.10
|
6,000
|
|
|
7/21/2025
|
+0.20 / +1.27%
|
15.30
|
16.00
|
14.90
|
16.00
|
15.98
|
16.00
|
52,400
|
|
|
7/18/2025
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2,000
|
|
|
7/17/2025
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.78
|
15.60
|
11,200
|
|
|
7/16/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0
|
|
|
7/15/2025
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.23
|
15.50
|
1,100
|
|
|
7/14/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8,200
|
|
|
7/11/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1,200
|
|
|
7/10/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0
|
|
|
7/9/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
500
|
|
|
7/8/2025
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.20
|
15.50
|
13,600
|
|
|
7/7/2025
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.05
|
15.00
|
2,200
|
|
|