|
Closing price on 3/18/2021
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
25,550 |
| Split-adjusted Price |
9.40 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.06
|
9.40
|
25,550
|
|
|
3/17/2021
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.70
|
11.20
|
10.86
|
9.40
|
43,600
|
|
|
3/16/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.97
|
9.23
|
3,100
|
|
|
3/15/2021
|
-0.30 / -2.65%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.03
|
9.23
|
8,730
|
|
|
3/12/2021
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.80
|
11.30
|
11.07
|
9.48
|
15,600
|
|
|
3/11/2021
|
+0.10 / +0.89%
|
11.20
|
11.50
|
10.90
|
11.30
|
11.20
|
9.48
|
29,200
|
|
|
3/10/2021
|
+0.30 / +2.75%
|
10.80
|
11.80
|
10.80
|
11.20
|
11.16
|
9.40
|
12,500
|
|
|
3/9/2021
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.76
|
9.14
|
7,500
|
|
|
3/8/2021
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.72
|
9.14
|
22,900
|
|
|
3/5/2021
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.69
|
8.98
|
22,000
|
|
|
3/4/2021
|
+0.10 / +0.93%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.72
|
9.06
|
26,000
|
|
|
3/3/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.61
|
8.98
|
38,200
|
|
|
3/2/2021
|
+0.10 / +0.94%
|
10.80
|
11.00
|
10.40
|
10.70
|
10.63
|
8.98
|
12,100
|
|
|
3/1/2021
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.54
|
8.89
|
58,500
|
|
|
2/26/2021
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.56
|
8.89
|
16,800
|
|
|
2/25/2021
|
-0.50 / -4.50%
|
10.60
|
11.10
|
10.50
|
10.60
|
10.57
|
8.89
|
18,000
|
|
|
2/24/2021
|
+0.20 / +1.83%
|
10.80
|
11.30
|
10.40
|
11.10
|
10.59
|
9.31
|
26,500
|
|
|
2/23/2021
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
9.14
|
9,600
|
|
|
2/22/2021
|
-0.30 / -2.63%
|
11.00
|
11.30
|
10.90
|
11.10
|
10.95
|
9.31
|
4,000
|
|
|
2/19/2021
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.56
|
100
|
|
|
2/18/2021
|
-0.30 / -2.63%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
9.31
|
30,600
|
|
|
2/17/2021
|
+0.30 / +2.70%
|
10.80
|
11.40
|
10.60
|
11.40
|
11.06
|
9.56
|
9,000
|
|
|
2/9/2021
|
+0.30 / +2.78%
|
10.70
|
11.10
|
10.60
|
11.10
|
10.68
|
9.31
|
5,000
|
|
|
2/8/2021
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.87
|
9.06
|
8,000
|
|
|
2/5/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.40
|
5,200
|
|
|
2/4/2021
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.70
|
11.20
|
11.11
|
9.40
|
17,900
|
|
|
2/3/2021
|
+0.20 / +1.82%
|
11.40
|
11.40
|
10.20
|
11.20
|
10.80
|
9.40
|
23,800
|
|
|
2/2/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
9.23
|
1,600
|
|
|
2/1/2021
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.17
|
9.23
|
66,700
|
|
|
1/29/2021
|
+0.90 / +8.91%
|
10.10
|
11.00
|
9.90
|
11.00
|
10.62
|
9.23
|
8,800
|
|
|