|
Closing price on 3/15/2022
|
|
| Open |
19.50 |
| High |
21.50 |
| Low |
18.00 |
| Volume |
16,300 |
| Split-adjusted Price |
18.95 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2022
|
+1.70 / +8.59%
|
19.50
|
21.50
|
18.00
|
21.50
|
18.65
|
18.95
|
16,300
|
|
|
3/14/2022
|
-0.70 / -3.41%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.95
|
17.45
|
743,805
|
|
|
3/11/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.07
|
1,000
|
|
|
3/10/2022
|
-1.20 / -5.53%
|
21.50
|
21.50
|
20.50
|
20.50
|
21.44
|
18.07
|
11,600
|
|
|
3/9/2022
|
+1.70 / +8.50%
|
21.70
|
21.80
|
21.00
|
21.70
|
21.06
|
19.13
|
17,400
|
|
|
3/8/2022
|
-1.30 / -6.10%
|
20.20
|
20.20
|
19.20
|
20.00
|
20.03
|
17.63
|
315,300
|
|
|
3/7/2022
|
+0.80 / +3.90%
|
20.50
|
21.50
|
20.50
|
21.30
|
21.03
|
18.77
|
49,417
|
|
|
3/4/2022
|
+1.00 / +5.13%
|
19.50
|
20.50
|
19.50
|
20.50
|
19.95
|
18.07
|
52,500
|
|
|
3/3/2022
|
+1.50 / +8.33%
|
19.00
|
19.50
|
18.00
|
19.50
|
19.26
|
17.19
|
65,400
|
|
|
3/2/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
15.87
|
8,100
|
|
|
3/1/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.87
|
2,500
|
|
|
2/28/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.87
|
4,000
|
|
|
2/25/2022
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.87
|
5,200
|
|
|
2/24/2022
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.44
|
16.31
|
12,200
|
|
|
2/23/2022
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.31
|
100
|
|
|
2/22/2022
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.31
|
10,700
|
|
|
2/21/2022
|
+0.40 / +2.21%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.31
|
6,100
|
|
|
2/18/2022
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.95
|
100
|
|
|
2/17/2022
|
+0.40 / +2.15%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
16.75
|
17,600
|
|
|
2/16/2022
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.99
|
16.39
|
26,700
|
|
|
2/15/2022
|
+0.10 / +0.53%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.67
|
16.75
|
17,300
|
|
|
2/14/2022
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.98
|
16.66
|
22,300
|
|
|
2/11/2022
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.02
|
16.75
|
26,500
|
|
|
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
|
|
|