|
Closing price on 1/10/2018
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.60 |
| Volume |
10,458 |
| Split-adjusted Price |
6.39 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2018
|
-1.00 / -8.55%
|
11.50
|
11.50
|
10.60
|
10.70
|
10.69
|
6.39
|
10,458
|
|
|
1/9/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.39
|
21,300
|
|
|
1/8/2018
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.71
|
6.39
|
22,800
|
|
|
1/5/2018
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.52
|
6.34
|
26,602
|
|
|
1/4/2018
|
+0.30 / +2.63%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.57
|
6.39
|
11,600
|
|
|
1/3/2018
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.23
|
7,906
|
|
|
1/2/2018
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.43
|
6.23
|
14,250
|
|
|
12/29/2017
|
+0.20 / +1.79%
|
11.30
|
11.80
|
11.30
|
11.40
|
11.46
|
6.23
|
11,900
|
|
|
12/28/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.28
|
6.12
|
400
|
|
|
12/27/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.21
|
6.12
|
3,700
|
|
|
12/26/2017
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.04
|
6.12
|
7,800
|
|
|
12/25/2017
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.17
|
700
|
|
|
12/22/2017
|
+0.20 / +1.82%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.33
|
6.12
|
9,700
|
|
|
12/21/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.01
|
0
|
|
|
12/20/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.01
|
0
|
|
|
12/19/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.01
|
3,000
|
|
|
12/18/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.03
|
6.01
|
11,700
|
|
|
12/15/2017
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.03
|
6.01
|
8,000
|
|
|
12/14/2017
|
-0.30 / -2.63%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.92
|
6.06
|
10,100
|
|
|
12/13/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.23
|
0
|
|
|
12/12/2017
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.01
|
6.23
|
3,400
|
|
|
12/11/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.01
|
1,600
|
|
|
12/8/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.01
|
4,246
|
|
|
12/7/2017
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.02
|
6.01
|
5,400
|
|
|
12/6/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.06
|
2,100
|
|
|
12/5/2017
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.09
|
6.06
|
8,500
|
|
|
12/4/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.20
|
6.17
|
300
|
|
|
12/1/2017
|
+0.10 / +0.89%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.00
|
6.17
|
15,100
|
|
|
11/30/2017
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.07
|
6.12
|
21,100
|
|
|
11/29/2017
|
-0.10 / -0.89%
|
11.30
|
11.70
|
11.10
|
11.10
|
11.22
|
6.06
|
15,600
|
|
|