|
Closing price on 10/25/2022
|
|
| Open |
10.60 |
| High |
12.00 |
| Low |
10.50 |
| Volume |
1,700 |
| Split-adjusted Price |
10.70 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
-0.90 / -7.76%
|
10.60
|
12.00
|
10.50
|
10.70
|
10.92
|
10.70
|
1,700
|
|
|
10/24/2022
|
+0.40 / +3.57%
|
11.20
|
11.80
|
11.20
|
11.60
|
11.61
|
11.60
|
21,700
|
|
|
10/21/2022
|
-0.60 / -5.08%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.80
|
11.20
|
15,200
|
|
|
10/20/2022
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.60
|
11.80
|
3,000
|
|
|
10/19/2022
|
+0.10 / +0.89%
|
10.90
|
11.90
|
10.90
|
11.30
|
11.73
|
11.30
|
43,900
|
|
|
10/18/2022
|
+0.20 / +1.82%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.30
|
11.20
|
5,900
|
|
|
10/17/2022
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.97
|
11.00
|
7,300
|
|
|
10/14/2022
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.00
|
10.90
|
10.64
|
10.90
|
3,300
|
|
|
10/13/2022
|
-0.80 / -6.90%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|
10/12/2022
|
+0.70 / +6.42%
|
10.90
|
11.60
|
10.80
|
11.60
|
10.99
|
11.60
|
20,700
|
|
|
10/11/2022
|
-0.80 / -6.84%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.89
|
10.90
|
1,300
|
|
|
10/10/2022
|
-0.10 / -0.85%
|
10.70
|
11.70
|
10.70
|
11.70
|
10.99
|
11.70
|
1,400
|
|
|
10/7/2022
|
+0.30 / +2.61%
|
11.50
|
11.80
|
10.60
|
11.80
|
11.35
|
11.80
|
400
|
|
|
10/6/2022
|
-0.30 / -2.54%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.53
|
11.50
|
2,400
|
|
|
10/5/2022
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.78
|
11.80
|
1,100
|
|
|
10/4/2022
|
+0.10 / +0.87%
|
12.40
|
12.40
|
11.50
|
11.60
|
11.55
|
11.60
|
7,700
|
|
|
10/3/2022
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.64
|
11.50
|
3,600
|
|
|
9/30/2022
|
+0.20 / +1.74%
|
11.50
|
12.20
|
11.50
|
11.70
|
11.79
|
11.70
|
9,900
|
|
|
9/29/2022
|
-0.70 / -5.74%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.52
|
11.50
|
3,200
|
|
|
9/28/2022
|
-0.40 / -3.17%
|
11.60
|
12.40
|
11.40
|
12.20
|
11.52
|
12.20
|
6,200
|
|
|
9/27/2022
|
-1.30 / -9.35%
|
13.00
|
13.70
|
12.60
|
12.60
|
12.78
|
12.60
|
1,300
|
|
|
9/26/2022
|
+1.00 / +7.75%
|
12.70
|
14.10
|
11.70
|
13.90
|
12.28
|
13.90
|
32,500
|
|
|
9/23/2022
|
-1.40 / -9.79%
|
13.60
|
13.60
|
12.90
|
12.90
|
13.01
|
12.90
|
40,400
|
|
|
9/22/2022
|
-0.10 / -0.69%
|
13.50
|
14.30
|
13.50
|
14.30
|
13.90
|
14.30
|
200
|
|
|
9/21/2022
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
113,400
|
|
|
9/20/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.12
|
14.00
|
500
|
|
|
9/19/2022
|
-0.40 / -2.78%
|
13.90
|
14.00
|
13.60
|
14.00
|
13.68
|
14.00
|
1,300
|
|
|
9/16/2022
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
14.40
|
2,100
|
|
|
9/15/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.38
|
14.50
|
4,000
|
|
|
9/14/2022
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.55
|
14.50
|
1,900
|
|
|