|
Closing price on 11/15/2021
|
|
| Open |
16.40 |
| High |
16.80 |
| Low |
16.40 |
| Volume |
40,000 |
| Split-adjusted Price |
13.16 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2021
|
+0.10 / +0.60%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.63
|
13.16
|
40,000
|
|
|
11/12/2021
|
+0.30 / +1.84%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.54
|
13.08
|
23,100
|
|
|
11/11/2021
|
-0.20 / -1.21%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.46
|
12.84
|
22,905
|
|
|
11/10/2021
|
+0.10 / +0.61%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.28
|
13.00
|
8,600
|
|
|
11/9/2021
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.00
|
16.40
|
16.21
|
12.92
|
8,702
|
|
|
11/8/2021
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.00
|
12.84
|
6,000
|
|
|
11/5/2021
|
+0.20 / +1.25%
|
15.80
|
16.40
|
15.80
|
16.20
|
16.17
|
12.77
|
8,100
|
|
|
11/4/2021
|
+0.30 / +1.91%
|
15.50
|
16.40
|
15.50
|
16.00
|
16.15
|
12.61
|
1,300
|
|
|
11/3/2021
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.86
|
12.37
|
24,400
|
|
|
11/2/2021
|
-0.40 / -2.44%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.03
|
12.61
|
15,600
|
|
|
11/1/2021
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.60
|
12.92
|
1,200
|
|
|
10/29/2021
|
0.00 / 0.00%
|
15.90
|
16.60
|
15.90
|
16.60
|
16.53
|
13.08
|
7,500
|
|
|
10/28/2021
|
+0.90 / +5.73%
|
15.70
|
16.70
|
15.70
|
16.60
|
16.16
|
13.08
|
36,500
|
|
|
10/27/2021
|
-0.60 / -3.68%
|
16.30
|
16.30
|
15.70
|
15.70
|
15.87
|
12.37
|
9,200
|
|
|
10/26/2021
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.30
|
12.84
|
600
|
|
|
10/25/2021
|
+0.20 / +1.24%
|
15.90
|
16.30
|
15.70
|
16.30
|
15.91
|
12.84
|
4,400
|
|
|
10/22/2021
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
12.69
|
4,300
|
|
|
10/21/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.01
|
12.69
|
71,000
|
|
|
10/20/2021
|
+0.50 / +3.21%
|
15.70
|
16.20
|
15.60
|
16.10
|
15.70
|
12.69
|
86,200
|
|
|
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
|
|
|