|
Closing price on 12/28/2021
|
|
| Open |
19.20 |
| High |
21.00 |
| Low |
19.20 |
| Volume |
2,838,700 |
| Split-adjusted Price |
17.36 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2021
|
+1.50 / +7.81%
|
19.20
|
21.00
|
19.20
|
20.70
|
20.49
|
17.36
|
2,838,700
|
|
|
12/27/2021
|
+1.40 / +7.87%
|
18.00
|
19.50
|
17.90
|
19.20
|
18.85
|
16.11
|
70,700
|
|
|
12/24/2021
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.80
|
17.80
|
17.82
|
14.93
|
22,500
|
|
|
12/23/2021
|
+0.30 / +1.71%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.76
|
14.93
|
43,800
|
|
|
12/22/2021
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.59
|
14.68
|
34,800
|
|
|
12/21/2021
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.64
|
14.76
|
11,000
|
|
|
12/20/2021
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.40
|
17.60
|
17.65
|
14.76
|
32,700
|
|
|
12/17/2021
|
+0.20 / +1.16%
|
17.50
|
17.50
|
16.90
|
17.50
|
17.38
|
14.68
|
18,300
|
|
|
12/16/2021
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.38
|
14.51
|
24,000
|
|
|
12/15/2021
|
+0.40 / +2.37%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.06
|
14.51
|
31,300
|
|
|
12/14/2021
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.80
|
16.90
|
16.85
|
14.18
|
27,200
|
|
|
12/13/2021
|
+0.20 / +1.19%
|
17.20
|
17.30
|
16.80
|
17.00
|
17.05
|
14.26
|
11,200
|
|
|
12/10/2021
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.00
|
16.80
|
16.79
|
14.09
|
37,100
|
|
|
12/9/2021
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.69
|
14.26
|
15,400
|
|
|
12/8/2021
|
-0.40 / -2.37%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.53
|
13.84
|
33,100
|
|
|
12/7/2021
|
+0.30 / +1.81%
|
17.70
|
17.70
|
16.60
|
16.90
|
16.93
|
14.18
|
8,800
|
|
|
12/6/2021
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.61
|
13.92
|
12,700
|
|
|
12/3/2021
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.58
|
13.92
|
7,600
|
|
|
12/2/2021
|
+0.20 / +1.23%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.46
|
13.84
|
16,100
|
|
|
12/1/2021
|
-0.20 / -1.21%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.25
|
13.67
|
3,200
|
|
|
11/30/2021
|
-0.20 / -1.20%
|
17.30
|
17.30
|
15.60
|
16.50
|
16.44
|
13.84
|
9,000
|
|
|
11/29/2021
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.54
|
14.01
|
2,600
|
|
|
11/26/2021
|
-0.50 / -2.94%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.50
|
13.84
|
24,900
|
|
|
11/25/2021
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.81
|
14.26
|
39,500
|
|
|
11/24/2021
|
-0.10 / -0.58%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.53
|
14.26
|
16,700
|
|
|
11/23/2021
|
+0.50 / +3.01%
|
16.60
|
17.10
|
16.20
|
17.10
|
16.67
|
14.34
|
900
|
|
|
11/22/2021
|
-1.10 / -6.21%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.45
|
13.92
|
35,200
|
|
|
11/19/2021
|
-0.30 / -1.67%
|
18.10
|
18.10
|
17.00
|
17.70
|
17.41
|
14.85
|
5,400
|
|
|
11/18/2021
|
-0.10 / -0.55%
|
18.30
|
18.50
|
16.60
|
18.00
|
17.93
|
15.10
|
70,700
|
|
|
11/17/2021
|
+1.10 / +6.47%
|
17.00
|
18.40
|
17.00
|
18.10
|
17.93
|
15.18
|
79,800
|
|
|