|
Closing price on 11/25/2021
|
|
| Open |
16.60 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
39,500 |
| Split-adjusted Price |
14.26 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2021
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.81
|
14.26
|
39,500
|
|
|
11/24/2021
|
-0.10 / -0.58%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.53
|
14.26
|
16,700
|
|
|
11/23/2021
|
+0.50 / +3.01%
|
16.60
|
17.10
|
16.20
|
17.10
|
16.67
|
14.34
|
900
|
|
|
11/22/2021
|
-1.10 / -6.21%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.45
|
13.92
|
35,200
|
|
|
11/19/2021
|
-0.30 / -1.67%
|
18.10
|
18.10
|
17.00
|
17.70
|
17.41
|
14.85
|
5,400
|
|
|
11/18/2021
|
-0.10 / -0.55%
|
18.30
|
18.50
|
16.60
|
18.00
|
17.93
|
15.10
|
70,700
|
|
|
11/17/2021
|
+1.10 / +6.47%
|
17.00
|
18.40
|
17.00
|
18.10
|
17.93
|
15.18
|
79,800
|
|
|
11/16/2021
|
+0.30 / +1.80%
|
16.70
|
17.40
|
16.60
|
17.00
|
16.85
|
14.26
|
38,700
|
|
|
11/15/2021
|
+0.10 / +0.60%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.63
|
14.01
|
40,000
|
|
|
11/12/2021
|
+0.30 / +1.84%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.54
|
13.92
|
23,100
|
|
|
11/11/2021
|
-0.20 / -1.21%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.46
|
13.67
|
22,905
|
|
|
11/10/2021
|
+0.10 / +0.61%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.28
|
13.84
|
8,600
|
|
|
11/9/2021
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.00
|
16.40
|
16.21
|
13.76
|
8,702
|
|
|
11/8/2021
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.00
|
13.67
|
6,000
|
|
|
11/5/2021
|
+0.20 / +1.25%
|
15.80
|
16.40
|
15.80
|
16.20
|
16.17
|
13.59
|
8,100
|
|
|
11/4/2021
|
+0.30 / +1.91%
|
15.50
|
16.40
|
15.50
|
16.00
|
16.15
|
13.42
|
1,300
|
|
|
11/3/2021
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.86
|
13.17
|
24,400
|
|
|
11/2/2021
|
-0.40 / -2.44%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.03
|
13.42
|
15,600
|
|
|
11/1/2021
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.60
|
13.76
|
1,200
|
|
|
10/29/2021
|
0.00 / 0.00%
|
15.90
|
16.60
|
15.90
|
16.60
|
16.53
|
13.92
|
7,500
|
|
|
10/28/2021
|
+0.90 / +5.73%
|
15.70
|
16.70
|
15.70
|
16.60
|
16.16
|
13.92
|
36,500
|
|
|
10/27/2021
|
-0.60 / -3.68%
|
16.30
|
16.30
|
15.70
|
15.70
|
15.87
|
13.17
|
9,200
|
|
|
10/26/2021
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.30
|
13.67
|
600
|
|
|
10/25/2021
|
+0.20 / +1.24%
|
15.90
|
16.30
|
15.70
|
16.30
|
15.91
|
13.67
|
4,400
|
|
|
10/22/2021
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
13.51
|
4,300
|
|
|
10/21/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.01
|
13.51
|
71,000
|
|
|
10/20/2021
|
+0.50 / +3.21%
|
15.70
|
16.20
|
15.60
|
16.10
|
15.70
|
13.51
|
86,200
|
|
|
10/19/2021
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
13.09
|
500
|
|
|
10/18/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.70
|
13.09
|
300
|
|
|
10/15/2021
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.09
|
2,000
|
|
|