|
Closing price on 12/18/2018
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.90 |
| Volume |
500 |
| Split-adjusted Price |
7.70 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.70
|
500
|
|
|
12/17/2018
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.93
|
7.70
|
8,000
|
|
|
12/14/2018
|
+0.20 / +1.68%
|
11.90
|
12.30
|
11.90
|
12.10
|
12.01
|
7.83
|
24,300
|
|
|
12/13/2018
|
+0.20 / +1.71%
|
11.70
|
12.50
|
11.70
|
11.90
|
12.25
|
7.70
|
218,300
|
|
|
12/12/2018
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
7.57
|
269,100
|
|
|
12/11/2018
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.64
|
7.44
|
2,500
|
|
|
12/10/2018
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
7.57
|
2,100
|
|
|
12/7/2018
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.57
|
100
|
|
|
12/6/2018
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.63
|
7.38
|
4,000
|
|
|
12/5/2018
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
7.57
|
3,100
|
|
|
12/4/2018
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.20
|
11.70
|
11.25
|
7.57
|
4,600
|
|
|
12/3/2018
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.51
|
110
|
|
|
11/30/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.57
|
0
|
|
|
11/29/2018
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.51
|
7.57
|
7,500
|
|
|
11/28/2018
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.62
|
7.51
|
500
|
|
|
11/27/2018
|
-0.20 / -1.71%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
7.44
|
4,300
|
|
|
11/26/2018
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.50
|
7.57
|
5,100
|
|
|
11/23/2018
|
+0.10 / +0.86%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.20
|
7.57
|
10,100
|
|
|
11/22/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.51
|
0
|
|
|
11/21/2018
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.51
|
300
|
|
|
11/20/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.57
|
0
|
|
|
11/19/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.57
|
0
|
|
|
11/16/2018
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.57
|
900
|
|
|
11/15/2018
|
+0.30 / +2.61%
|
11.70
|
11.80
|
11.20
|
11.80
|
11.62
|
7.64
|
31,100
|
|
|
11/14/2018
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.44
|
100
|
|
|
11/13/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.64
|
9,900
|
|
|
11/12/2018
|
+0.50 / +4.42%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.79
|
7.64
|
15,600
|
|
|
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
|
|
|