|
Closing price on 12/13/2019
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.90 |
| Volume |
4,000 |
| Split-adjusted Price |
6.84 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2019
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.84
|
4,000
|
|
|
12/12/2019
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.99
|
200
|
|
|
12/11/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.07
|
0
|
|
|
12/10/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.32
|
7.07
|
600
|
|
|
12/9/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.07
|
0
|
|
|
12/6/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.07
|
0
|
|
|
12/5/2019
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
7.07
|
4,800
|
|
|
12/4/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.93
|
10,000
|
|
|
12/3/2019
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.93
|
100
|
|
|
12/2/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.14
|
0
|
|
|
11/29/2019
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.14
|
1,000
|
|
|
11/28/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.07
|
2,000
|
|
|
11/27/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.07
|
0
|
|
|
11/26/2019
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.17
|
7.07
|
6,000
|
|
|
11/25/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.93
|
0
|
|
|
11/22/2019
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.93
|
2,700
|
|
|
11/21/2019
|
+0.30 / +3.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.29
|
7.14
|
1,100
|
|
|
11/20/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.93
|
0
|
|
|
11/19/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.93
|
0
|
|
|
11/18/2019
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
6.93
|
3,000
|
|
|
11/15/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.07
|
0
|
|
|
11/14/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.07
|
1,400
|
|
|
11/13/2019
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.22
|
7.07
|
8,200
|
|
|
11/12/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.14
|
2,500
|
|
|
11/11/2019
|
+0.40 / +4.04%
|
10.50
|
10.50
|
9.90
|
10.30
|
10.00
|
7.14
|
14,500
|
|
|
11/8/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.91
|
6.86
|
12,300
|
|
|
11/7/2019
|
+0.10 / +1.01%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.06
|
6.93
|
3,200
|
|
|
11/6/2019
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.82
|
6.86
|
2,800
|
|
|
11/5/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.86
|
0
|
|
|
11/4/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.86
|
200
|
|
|