|
Closing price on 11/17/2017
|
|
| Open |
11.10 |
| High |
11.40 |
| Low |
11.10 |
| Volume |
1,003 |
| Split-adjusted Price |
6.12 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2017
|
-0.30 / -2.61%
|
11.10
|
11.40
|
11.10
|
11.20
|
11.26
|
6.12
|
1,003
|
|
|
11/16/2017
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.28
|
100
|
|
|
11/15/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.17
|
100
|
|
|
11/14/2017
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.17
|
406
|
|
|
11/13/2017
|
-0.50 / -4.27%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.21
|
6.12
|
19,250
|
|
|
11/10/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.39
|
0
|
|
|
11/9/2017
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.39
|
100
|
|
|
11/8/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.23
|
100
|
|
|
11/7/2017
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.23
|
6.23
|
600
|
|
|
11/6/2017
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.27
|
6.12
|
9,500
|
|
|
11/3/2017
|
0.00 / 0.00%
|
11.20
|
11.90
|
11.20
|
11.30
|
11.28
|
6.17
|
21,000
|
|
|
11/2/2017
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.17
|
4,800
|
|
|
11/1/2017
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.32
|
6.23
|
12,432
|
|
|
10/31/2017
|
-0.40 / -3.36%
|
11.90
|
12.00
|
11.30
|
11.50
|
11.37
|
6.28
|
6,300
|
|
|
10/30/2017
|
+0.50 / +4.39%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.61
|
6.50
|
5,055
|
|
|
10/27/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.50
|
6.23
|
1,237
|
|
|
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
|
|
|