|
Closing price on 3/5/2018
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
13,200 |
| Split-adjusted Price |
6.15 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.25
|
6.15
|
13,200
|
|
|
3/2/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.21
|
6.15
|
4,300
|
|
|
3/1/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.15
|
103
|
|
|
2/28/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.19
|
6.15
|
17,700
|
|
|
2/27/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.29
|
6.15
|
10,300
|
|
|
2/26/2018
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.34
|
6.15
|
22,700
|
|
|
2/23/2018
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.34
|
6.21
|
8,200
|
|
|
2/22/2018
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.36
|
6.15
|
12,028
|
|
|
2/21/2018
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.31
|
6.21
|
3,000
|
|
|
2/13/2018
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.09
|
4,800
|
|
|
2/12/2018
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.15
|
100
|
|
|
2/9/2018
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.24
|
6.09
|
21,600
|
|
|
2/8/2018
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
6.15
|
18,410
|
|
|
2/7/2018
|
+0.10 / +0.99%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.30
|
6.09
|
27,800
|
|
|
2/6/2018
|
-0.30 / -2.88%
|
10.40
|
10.50
|
10.10
|
10.10
|
10.29
|
6.03
|
11,700
|
|
|
2/5/2018
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.47
|
6.21
|
16,824
|
|
|
2/2/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.58
|
6.27
|
13,120
|
|
|
2/1/2018
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.52
|
6.27
|
6,000
|
|
|
1/31/2018
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.57
|
6.33
|
14,500
|
|
|
1/30/2018
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.27
|
3,000
|
|
|
1/29/2018
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.66
|
6.33
|
9,310
|
|
|
1/26/2018
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.79
|
6.45
|
6,600
|
|
|
1/25/2018
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.78
|
6.39
|
10,900
|
|
|
1/24/2018
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.81
|
6.45
|
2,700
|
|
|
1/23/2018
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.92
|
6.51
|
8,462
|
|
|
1/22/2018
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.05
|
6.57
|
9,986
|
|
|
1/19/2018
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.14
|
6.57
|
21,704
|
|
|
1/18/2018
|
+0.10 / +0.90%
|
11.10
|
11.40
|
11.00
|
11.20
|
11.12
|
6.69
|
20,659
|
|
|
1/17/2018
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.07
|
6.63
|
7,400
|
|
|
1/16/2018
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.91
|
6.57
|
20,300
|
|
|