|
Closing price on 1/11/2022
|
|
| Open |
17.00 |
| High |
17.30 |
| Low |
16.90 |
| Volume |
6,700 |
| Split-adjusted Price |
14.98 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2022
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.01
|
14.98
|
6,700
|
|
|
1/10/2022
|
-0.70 / -3.95%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.04
|
14.98
|
9,800
|
|
|
1/7/2022
|
-0.10 / -0.56%
|
17.30
|
17.70
|
17.30
|
17.70
|
17.32
|
15.60
|
11,200
|
|
|
1/6/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.00
|
17.80
|
17.24
|
15.69
|
34,800
|
|
|
1/5/2022
|
-1.00 / -5.32%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.98
|
15.69
|
24,300
|
|
|
1/4/2022
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.00
|
18.80
|
18.70
|
16.57
|
16,500
|
|
|
12/31/2021
|
0.00 / 0.00%
|
18.60
|
18.70
|
17.20
|
18.70
|
18.30
|
16.48
|
30,600
|
|
|
12/30/2021
|
-0.30 / -1.58%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.86
|
16.48
|
14,600
|
|
|
12/29/2021
|
-0.70 / -3.55%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.46
|
16.75
|
9,600
|
|
|
12/28/2021
|
+1.50 / +7.81%
|
19.20
|
21.00
|
19.20
|
20.70
|
20.49
|
17.36
|
2,838,700
|
|
|
12/27/2021
|
+1.40 / +7.87%
|
18.00
|
19.50
|
17.90
|
19.20
|
18.85
|
16.11
|
70,700
|
|
|
12/24/2021
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.80
|
17.80
|
17.82
|
14.93
|
22,500
|
|
|
12/23/2021
|
+0.30 / +1.71%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.76
|
14.93
|
43,800
|
|
|
12/22/2021
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.59
|
14.68
|
34,800
|
|
|
12/21/2021
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.64
|
14.76
|
11,000
|
|
|
12/20/2021
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.40
|
17.60
|
17.65
|
14.76
|
32,700
|
|
|
12/17/2021
|
+0.20 / +1.16%
|
17.50
|
17.50
|
16.90
|
17.50
|
17.38
|
14.68
|
18,300
|
|
|
12/16/2021
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.38
|
14.51
|
24,000
|
|
|
12/15/2021
|
+0.40 / +2.37%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.06
|
14.51
|
31,300
|
|
|
12/14/2021
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.80
|
16.90
|
16.85
|
14.18
|
27,200
|
|
|
12/13/2021
|
+0.20 / +1.19%
|
17.20
|
17.30
|
16.80
|
17.00
|
17.05
|
14.26
|
11,200
|
|
|
12/10/2021
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.00
|
16.80
|
16.79
|
14.09
|
37,100
|
|
|
12/9/2021
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.69
|
14.26
|
15,400
|
|
|
12/8/2021
|
-0.40 / -2.37%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.53
|
13.84
|
33,100
|
|
|
12/7/2021
|
+0.30 / +1.81%
|
17.70
|
17.70
|
16.60
|
16.90
|
16.93
|
14.18
|
8,800
|
|
|
12/6/2021
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.61
|
13.92
|
12,700
|
|
|
12/3/2021
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.58
|
13.92
|
7,600
|
|
|
12/2/2021
|
+0.20 / +1.23%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.46
|
13.84
|
16,100
|
|
|
12/1/2021
|
-0.20 / -1.21%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.25
|
13.67
|
3,200
|
|
|
11/30/2021
|
-0.20 / -1.20%
|
17.30
|
17.30
|
15.60
|
16.50
|
16.44
|
13.84
|
9,000
|
|
|