|
Closing price on 2/10/2022
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
200 |
| Split-adjusted Price |
16.75 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2022
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.75
|
200
|
|
|
2/9/2022
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.50
|
19.10
|
18.89
|
16.84
|
1,900
|
|
|
2/8/2022
|
-0.20 / -1.04%
|
19.20
|
21.10
|
19.00
|
19.00
|
19.99
|
16.75
|
48,100
|
|
|
2/7/2022
|
+0.20 / +1.05%
|
20.00
|
20.00
|
19.10
|
19.20
|
19.30
|
16.92
|
1,200
|
|
|
1/28/2022
|
+1.20 / +6.74%
|
17.50
|
19.50
|
17.50
|
19.00
|
18.74
|
16.75
|
464,285
|
|
|
1/27/2022
|
+0.70 / +4.09%
|
16.90
|
17.80
|
16.90
|
17.80
|
17.47
|
15.69
|
26,100
|
|
|
1/26/2022
|
+1.30 / +8.23%
|
17.30
|
17.30
|
16.50
|
17.10
|
17.08
|
15.07
|
11,900
|
|
|
1/25/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.79
|
13.93
|
4,500
|
|
|
1/24/2022
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.90
|
13.93
|
2,300
|
|
|
1/21/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.10
|
3,200
|
|
|
1/20/2022
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.98
|
14.10
|
9,800
|
|
|
1/19/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.29
|
14.10
|
700
|
|
|
1/18/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.08
|
14.10
|
1,000
|
|
|
1/17/2022
|
-0.20 / -1.23%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.04
|
14.10
|
3,500
|
|
|
1/14/2022
|
-0.20 / -1.22%
|
16.00
|
16.20
|
15.70
|
16.20
|
16.06
|
14.28
|
13,400
|
|
|
1/13/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.47
|
14.46
|
24,100
|
|
|
1/12/2022
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.30
|
16.40
|
16.69
|
14.46
|
16,900
|
|
|
1/11/2022
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.01
|
14.98
|
6,700
|
|
|
1/10/2022
|
-0.70 / -3.95%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.04
|
14.98
|
9,800
|
|
|
1/7/2022
|
-0.10 / -0.56%
|
17.30
|
17.70
|
17.30
|
17.70
|
17.32
|
15.60
|
11,200
|
|
|
1/6/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.00
|
17.80
|
17.24
|
15.69
|
34,800
|
|
|
1/5/2022
|
-1.00 / -5.32%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.98
|
15.69
|
24,300
|
|
|
1/4/2022
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.00
|
18.80
|
18.70
|
16.57
|
16,500
|
|
|
12/31/2021
|
0.00 / 0.00%
|
18.60
|
18.70
|
17.20
|
18.70
|
18.30
|
16.48
|
30,600
|
|
|
12/30/2021
|
-0.30 / -1.58%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.86
|
16.48
|
14,600
|
|
|
12/29/2021
|
-0.70 / -3.55%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.46
|
16.75
|
9,600
|
|
|
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
|
|
|