|
Closing price on 10/19/2021
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.50 |
| Volume |
500 |
| Split-adjusted Price |
12.29 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2021
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
12.29
|
500
|
|
|
10/18/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.70
|
12.29
|
300
|
|
|
10/15/2021
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.29
|
2,000
|
|
|
10/14/2021
|
-0.60 / -3.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.29
|
1,000
|
|
|
10/13/2021
|
+0.40 / +2.53%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.00
|
12.77
|
200
|
|
|
10/12/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.45
|
300
|
|
|
10/11/2021
|
-0.60 / -3.66%
|
16.60
|
16.60
|
15.80
|
15.80
|
16.43
|
12.45
|
1,400
|
|
|
10/8/2021
|
+0.20 / +1.23%
|
15.60
|
16.40
|
15.60
|
16.40
|
15.60
|
12.92
|
3,100
|
|
|
10/7/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.77
|
0
|
|
|
10/6/2021
|
+0.20 / +1.25%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.39
|
12.77
|
16,900
|
|
|
10/5/2021
|
-0.50 / -3.03%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.15
|
12.61
|
2,600
|
|
|
10/4/2021
|
+1.00 / +6.45%
|
15.90
|
16.50
|
15.90
|
16.50
|
16.24
|
13.00
|
40,200
|
|
|
10/1/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.21
|
8,800
|
|
|
9/30/2021
|
+0.50 / +3.33%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.29
|
12.21
|
5,100
|
|
|
9/29/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.82
|
0
|
|
|
9/28/2021
|
-1.00 / -6.25%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
11.82
|
8,600
|
|
|
9/27/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.00
|
16.00
|
16.00
|
12.61
|
5,100
|
|
|
9/24/2021
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.94
|
12.61
|
13,300
|
|
|
9/23/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
14.40
|
15.90
|
15.00
|
12.53
|
20,400
|
|
|
9/22/2021
|
-0.10 / -0.63%
|
15.00
|
16.00
|
15.00
|
15.90
|
15.24
|
12.53
|
2,100
|
|
|
9/21/2021
|
0.00 / 0.00%
|
15.00
|
16.00
|
14.50
|
16.00
|
15.67
|
12.61
|
3,000
|
|
|
9/20/2021
|
-0.50 / -3.03%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
12.61
|
2,200
|
|
|
9/17/2021
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.00
|
300
|
|
|
9/16/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.70
|
13.08
|
102,200
|
|
|
9/15/2021
|
+0.40 / +2.47%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.50
|
13.08
|
12,000
|
|
|
9/14/2021
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
12.77
|
22,600
|
|
|
9/13/2021
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.10
|
16.20
|
16.17
|
12.77
|
19,300
|
|
|
9/10/2021
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.19
|
12.69
|
9,700
|
|
|
9/9/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.20
|
12.69
|
8,700
|
|
|
9/8/2021
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.80
|
16.10
|
16.05
|
12.69
|
16,200
|
|
|