|
Closing price on 11/3/2021
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
24,400 |
| Split-adjusted Price |
13.17 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2021
|
-0.60 / -3.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.09
|
1,000
|
|
|
10/13/2021
|
+0.40 / +2.53%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.00
|
13.59
|
200
|
|
|
10/12/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.25
|
300
|
|
|
10/11/2021
|
-0.60 / -3.66%
|
16.60
|
16.60
|
15.80
|
15.80
|
16.43
|
13.25
|
1,400
|
|
|
10/8/2021
|
+0.20 / +1.23%
|
15.60
|
16.40
|
15.60
|
16.40
|
15.60
|
13.76
|
3,100
|
|
|
10/7/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.59
|
0
|
|
|
10/6/2021
|
+0.20 / +1.25%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.39
|
13.59
|
16,900
|
|
|
10/5/2021
|
-0.50 / -3.03%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.15
|
13.42
|
2,600
|
|
|
10/4/2021
|
+1.00 / +6.45%
|
15.90
|
16.50
|
15.90
|
16.50
|
16.24
|
13.84
|
40,200
|
|
|
10/1/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.00
|
8,800
|
|
|
9/30/2021
|
+0.50 / +3.33%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.29
|
13.00
|
5,100
|
|
|
9/29/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.58
|
0
|
|
|
9/28/2021
|
-1.00 / -6.25%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
12.58
|
8,600
|
|
|
9/27/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.00
|
16.00
|
16.00
|
13.42
|
5,100
|
|
|
9/24/2021
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.94
|
13.42
|
13,300
|
|
|
9/23/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
14.40
|
15.90
|
15.00
|
13.34
|
20,400
|
|
|