|
Closing price on 3/2/2022
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.90 |
| Volume |
8,100 |
| Split-adjusted Price |
15.87 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|