|
Closing price on 11/9/2018
|
|
| Open |
11.10 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
2,800 |
| Split-adjusted Price |
7.31 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2018
|
-0.30 / -2.59%
|
11.10
|
11.60
|
11.00
|
11.30
|
11.06
|
7.31
|
2,800
|
|
|
11/8/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.51
|
0
|
|
|
11/7/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.51
|
0
|
|
|
11/6/2018
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.35
|
7.51
|
3,300
|
|
|
11/5/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.31
|
700
|
|
|
11/2/2018
|
-0.60 / -5.04%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.77
|
7.31
|
1,500
|
|
|
11/1/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.81
|
7.70
|
4,400
|
|
|
10/31/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
7.70
|
4,100
|
|
|
10/30/2018
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.46
|
7.70
|
7,700
|
|
|
10/29/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.70
|
0
|
|
|
10/26/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.70
|
0
|
|
|
10/25/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.70
|
0
|
|
|
10/24/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.70
|
5,200
|
|
|
10/23/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
7.70
|
15,000
|
|
|
10/22/2018
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
11.90
|
11.97
|
7.70
|
25,000
|
|
|
10/19/2018
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.70
|
13,300
|
|
|
10/18/2018
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.94
|
7.77
|
22,200
|
|
|
10/17/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.89
|
7.64
|
1,900
|
|
|
10/16/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.64
|
32,400
|
|
|
10/15/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.64
|
17,100
|
|
|
10/12/2018
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.92
|
7.64
|
15,700
|
|
|
10/11/2018
|
-1.00 / -7.69%
|
12.50
|
12.90
|
11.90
|
12.00
|
12.17
|
7.77
|
43,500
|
|
|
10/10/2018
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.77
|
10,000
|
|
|
10/9/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.93
|
7.71
|
14,500
|
|
|
10/8/2018
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.71
|
4,800
|
|
|
10/5/2018
|
+0.10 / +0.78%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.85
|
7.77
|
15,800
|
|
|
10/4/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.71
|
0
|
|
|
10/3/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.65
|
7.71
|
3,700
|
|
|
10/2/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.71
|
5,700
|
|
|
10/1/2018
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.91
|
7.71
|
6,700
|
|
|