|
Closing price on 2/28/2019
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
5,000 |
| Split-adjusted Price |
7.62 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
5,000
|
|
|
2/27/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.03
|
7.62
|
6,000
|
|
|
2/26/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
7,900
|
|
|
2/25/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
10,700
|
|
|
2/22/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
14,400
|
|
|
2/21/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
19,800
|
|
|
2/20/2019
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.07
|
7.62
|
16,200
|
|
|
2/19/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.69
|
12,000
|
|
|
2/18/2019
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.04
|
7.69
|
5,600
|
|
|
2/15/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.69
|
800
|
|
|
2/14/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.69
|
7,700
|
|
|
2/13/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.69
|
6,900
|
|
|
2/12/2019
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.69
|
100
|
|
|
2/11/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
5,000
|
|
|
2/1/2019
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
10,000
|
|
|
1/31/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.76
|
0
|
|
|
1/30/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.76
|
2,000
|
|
|
1/29/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.76
|
2,000
|
|
|
1/28/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.76
|
56,108
|
|
|
1/25/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.76
|
1,000
|
|
|
1/24/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.76
|
3,600
|
|
|
1/23/2019
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.18
|
7.76
|
163,400
|
|
|
1/22/2019
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.13
|
7.76
|
300
|
|
|
1/21/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.76
|
0
|
|
|
1/18/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.76
|
0
|
|
|
1/17/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.76
|
100
|
|
|
1/16/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.76
|
0
|
|
|
1/15/2019
|
-0.20 / -1.75%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.30
|
7.76
|
4,300
|
|
|
1/14/2019
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.33
|
7.90
|
18,200
|
|
|
1/11/2019
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.28
|
7.83
|
16,000
|
|
|