|
Closing price on 11/29/2022
|
|
| Open |
9.30 |
| High |
10.40 |
| Low |
9.30 |
| Volume |
200 |
| Split-adjusted Price |
10.40 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+0.30 / +2.97%
|
9.30
|
10.40
|
9.30
|
10.40
|
9.85
|
10.40
|
200
|
|
|
11/28/2022
|
-0.30 / -2.88%
|
9.50
|
10.40
|
9.50
|
10.10
|
10.20
|
10.10
|
13,800
|
|
|
11/25/2022
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.26
|
10.40
|
2,500
|
|
|
11/24/2022
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3,000
|
|
|
11/23/2022
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.49
|
10.50
|
3,500
|
|
|
11/22/2022
|
+0.40 / +3.92%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.56
|
10.60
|
8,700
|
|
|
11/21/2022
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.29
|
10.20
|
800
|
|
|
11/18/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2,000
|
|
|
11/17/2022
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.48
|
10.50
|
600
|
|
|
11/16/2022
|
+0.40 / +4.00%
|
9.00
|
10.40
|
9.00
|
10.40
|
9.21
|
10.40
|
1,300
|
|
|
11/15/2022
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.60
|
10.00
|
10.06
|
10.00
|
13,000
|
|
|
11/14/2022
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.68
|
10.40
|
1,200
|
|
|
11/11/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
501,100
|
|
|
11/10/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
500,000
|
|
|
11/9/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|
11/8/2022
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
400
|
|
|
11/7/2022
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.18
|
11.30
|
15,100
|
|
|
11/4/2022
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,300
|
|
|
11/3/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
11/2/2022
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.95
|
11.10
|
32,200
|
|
|
11/1/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
10/31/2022
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,000
|
|
|
10/28/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2,000
|
|
|
10/27/2022
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.25
|
11.40
|
18,200
|
|
|
10/26/2022
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.97
|
11.00
|
7,200
|
|
|
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
|
|
|