|
Closing price on 1/31/2018
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
14,500 |
| Split-adjusted Price |
6.33 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2018
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.57
|
6.33
|
14,500
|
|
|
1/30/2018
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.27
|
3,000
|
|
|
1/29/2018
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.66
|
6.33
|
9,310
|
|
|
1/26/2018
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.79
|
6.45
|
6,600
|
|
|
1/25/2018
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.78
|
6.39
|
10,900
|
|
|
1/24/2018
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.81
|
6.45
|
2,700
|
|
|
1/23/2018
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.92
|
6.51
|
8,462
|
|
|
1/22/2018
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.05
|
6.57
|
9,986
|
|
|
1/19/2018
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.14
|
6.57
|
21,704
|
|
|
1/18/2018
|
+0.10 / +0.90%
|
11.10
|
11.40
|
11.00
|
11.20
|
11.12
|
6.69
|
20,659
|
|
|
1/17/2018
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.07
|
6.63
|
7,400
|
|
|
1/16/2018
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.91
|
6.57
|
20,300
|
|
|
1/15/2018
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.74
|
6.39
|
46,206
|
|
|
1/12/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.75
|
6.39
|
33,900
|
|
|
1/11/2018
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
10.70
|
10.71
|
6.39
|
12,732
|
|
|
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
|
|
|