|
Closing price on 12/14/2020
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
1,607,100 |
| Split-adjusted Price |
7.61 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2020
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.79
|
7.61
|
1,607,100
|
|
|
12/11/2020
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.53
|
10,600
|
|
|
12/10/2020
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.83
|
7.61
|
25,500
|
|
|
12/9/2020
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.45
|
2,100
|
|
|
12/8/2020
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
7.38
|
5,600
|
|
|
12/7/2020
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.54
|
7.38
|
5,400
|
|
|
12/4/2020
|
-0.40 / -4.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.50
|
7.22
|
31,000
|
|
|
12/3/2020
|
+0.10 / +1.03%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.86
|
7.53
|
8,300
|
|
|
12/2/2020
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.45
|
218,100
|
|
|
12/1/2020
|
-0.40 / -4.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.61
|
7.22
|
14,000
|
|
|
11/30/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.53
|
100
|
|
|
11/27/2020
|
+0.50 / +5.38%
|
9.60
|
10.20
|
9.60
|
9.80
|
9.78
|
7.53
|
172,400
|
|
|
11/26/2020
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.38
|
7.15
|
226,400
|
|
|
11/25/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.15
|
0
|
|
|
11/24/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.38
|
7.15
|
2,400
|
|
|
11/23/2020
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.25
|
7.15
|
200
|
|
|
11/20/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.07
|
0
|
|
|
11/19/2020
|
-0.20 / -2.13%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.07
|
100
|
|
|
11/18/2020
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.28
|
7.22
|
800
|
|
|
11/17/2020
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.26
|
7.22
|
14,100
|
|
|
11/16/2020
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.39
|
7.22
|
15,300
|
|
|
11/13/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.30
|
2,100
|
|
|
11/12/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.30
|
0
|
|
|
11/11/2020
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
7.30
|
15,300
|
|
|
11/10/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.50
|
9.20
|
7.30
|
15,620
|
|
|
11/9/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.30
|
1,100
|
|
|
11/6/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.53
|
7.30
|
8,000
|
|
|
11/5/2020
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.30
|
2,100
|
|
|
11/4/2020
|
+0.70 / +7.78%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.45
|
3,400
|
|
|
11/3/2020
|
-0.70 / -7.22%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.69
|
6.92
|
5,100
|
|
|