|
Closing price on 10/26/2017
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
3,030 |
| Split-adjusted Price |
6.23 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.46
|
6.23
|
3,030
|
|
|
10/25/2017
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
6.23
|
4,729
|
|
|
10/24/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.17
|
16,109
|
|
|
10/23/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.17
|
19,400
|
|
|
10/20/2017
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.31
|
6.17
|
11,300
|
|
|
10/19/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.17
|
8,600
|
|
|
10/18/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.28
|
6.17
|
23,200
|
|
|
10/17/2017
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.35
|
6.17
|
19,000
|
|
|
10/16/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.23
|
7,600
|
|
|
10/13/2017
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.23
|
5,000
|
|
|
10/12/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.28
|
1,000
|
|
|
10/11/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.28
|
1,900
|
|
|
10/10/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.46
|
6.28
|
8,100
|
|
|
10/9/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.28
|
0
|
|
|
10/6/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.40
|
6.28
|
5,100
|
|
|
10/5/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.28
|
4,189
|
|
|
10/4/2017
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.53
|
6.28
|
6,600
|
|
|
10/3/2017
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.52
|
6.34
|
6,700
|
|
|
10/2/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.42
|
6.28
|
13,925
|
|
|
9/29/2017
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.28
|
1,900
|
|
|
9/28/2017
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.39
|
800
|
|
|
9/27/2017
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.34
|
1,700
|
|
|
9/26/2017
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.50
|
6.23
|
4,600
|
|
|
9/25/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.28
|
0
|
|
|
9/22/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.40
|
6.28
|
8,600
|
|
|
9/21/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.28
|
703
|
|
|
9/20/2017
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.28
|
160
|
|
|
9/19/2017
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.46
|
6.23
|
5,200
|
|
|
9/18/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.28
|
7
|
|
|
9/15/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.28
|
3,200
|
|
|