|
Closing price on 1/4/2021
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
45,600 |
| Split-adjusted Price |
9.07 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2021
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.82
|
9.07
|
45,600
|
|
|
12/31/2020
|
+0.30 / +2.59%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.78
|
9.14
|
1,759,500
|
|
|
12/30/2020
|
+0.10 / +0.87%
|
12.50
|
12.50
|
11.60
|
11.60
|
11.64
|
8.91
|
20,000
|
|
|
12/29/2020
|
+0.30 / +2.68%
|
11.30
|
12.30
|
11.20
|
11.50
|
11.32
|
8.84
|
102,500
|
|
|
12/28/2020
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.10
|
8.61
|
99,400
|
|
|
12/25/2020
|
+0.40 / +3.77%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.80
|
8.45
|
113,500
|
|
|
12/24/2020
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.65
|
8.14
|
25,300
|
|
|
12/23/2020
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.79
|
8.30
|
41,700
|
|
|
12/22/2020
|
+0.40 / +3.85%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.64
|
8.30
|
119,000
|
|
|
12/21/2020
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.39
|
7.99
|
23,100
|
|
|
12/18/2020
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.53
|
8.14
|
10,800
|
|
|
12/17/2020
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.61
|
8.22
|
54,700
|
|
|
12/16/2020
|
+0.80 / +8.00%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.26
|
8.30
|
71,600
|
|
|
12/15/2020
|
+0.10 / +1.01%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.90
|
7.68
|
27,100
|
|
|
12/14/2020
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.79
|
7.61
|
1,607,100
|
|
|
12/11/2020
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.53
|
10,600
|
|
|
12/10/2020
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.83
|
7.61
|
25,500
|
|
|
12/9/2020
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.45
|
2,100
|
|
|
12/8/2020
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
7.38
|
5,600
|
|
|
12/7/2020
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.54
|
7.38
|
5,400
|
|
|
12/4/2020
|
-0.40 / -4.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.50
|
7.22
|
31,000
|
|
|
12/3/2020
|
+0.10 / +1.03%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.86
|
7.53
|
8,300
|
|
|
12/2/2020
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.45
|
218,100
|
|
|
12/1/2020
|
-0.40 / -4.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.61
|
7.22
|
14,000
|
|
|
11/30/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.53
|
100
|
|
|
11/27/2020
|
+0.50 / +5.38%
|
9.60
|
10.20
|
9.60
|
9.80
|
9.78
|
7.53
|
172,400
|
|
|
11/26/2020
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.38
|
7.15
|
226,400
|
|
|
11/25/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.15
|
0
|
|
|
11/24/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.38
|
7.15
|
2,400
|
|
|
11/23/2020
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.25
|
7.15
|
200
|
|
|