|
Closing price on 1/9/2019
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.30 |
| Volume |
2,100 |
| Split-adjusted Price |
7.83 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2019
|
-0.80 / -6.61%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.31
|
7.83
|
2,100
|
|
|
1/8/2019
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.04
|
7.83
|
5,300
|
|
|
1/7/2019
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.77
|
100
|
|
|
1/4/2019
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.57
|
100
|
|
|
1/3/2019
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.98
|
7.77
|
9,900
|
|
|
1/2/2019
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.83
|
1,100
|
|
|
12/28/2018
|
-0.10 / -0.81%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.10
|
7.90
|
15,600
|
|
|
12/27/2018
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.01
|
7.96
|
3,100
|
|
|
12/26/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.77
|
0
|
|
|
12/25/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.77
|
0
|
|
|
12/24/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.77
|
400
|
|
|
12/21/2018
|
-0.20 / -1.64%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.15
|
7.77
|
400
|
|
|
12/20/2018
|
+0.40 / +3.39%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.30
|
7.90
|
200
|
|
|
12/19/2018
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.64
|
3,500
|
|
|
12/18/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.70
|
500
|
|
|
12/17/2018
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.93
|
7.70
|
8,000
|
|
|
12/14/2018
|
+0.20 / +1.68%
|
11.90
|
12.30
|
11.90
|
12.10
|
12.01
|
7.83
|
24,300
|
|
|
12/13/2018
|
+0.20 / +1.71%
|
11.70
|
12.50
|
11.70
|
11.90
|
12.25
|
7.70
|
218,300
|
|
|
12/12/2018
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
7.57
|
269,100
|
|
|
12/11/2018
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.64
|
7.44
|
2,500
|
|
|
12/10/2018
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
7.57
|
2,100
|
|
|
12/7/2018
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.57
|
100
|
|
|
12/6/2018
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.63
|
7.38
|
4,000
|
|
|
12/5/2018
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
7.57
|
3,100
|
|
|
12/4/2018
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.20
|
11.70
|
11.25
|
7.57
|
4,600
|
|
|
12/3/2018
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.51
|
110
|
|
|
11/30/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.57
|
0
|
|
|
11/29/2018
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.51
|
7.57
|
7,500
|
|
|
11/28/2018
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.62
|
7.51
|
500
|
|
|
11/27/2018
|
-0.20 / -1.71%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
7.44
|
4,300
|
|
|