|
Closing price on 4/16/2019
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.90 |
| Volume |
100 |
| Split-adjusted Price |
7.55 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2019
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.55
|
100
|
|
|
4/12/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
800
|
|
|
4/11/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
3,100
|
|
|
4/10/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
2,000
|
|
|
4/9/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
100
|
|
|
4/8/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
500
|
|
|
4/5/2019
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
500
|
|
|
4/4/2019
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.55
|
2,000
|
|
|
4/3/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.97
|
7.62
|
12,700
|
|
|
4/2/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
22,600
|
|
|
4/1/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
18,200
|
|
|
3/29/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
9,000
|
|
|
3/28/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
|
3/27/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
151,000
|
|
|
3/26/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
|
3/25/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
|
3/22/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
4,000
|
|
|
3/21/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
6,000
|
|
|
3/20/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
4,000
|
|
|
3/19/2019
|
0.00 / 0.00%
|
9.90
|
11.00
|
9.90
|
11.00
|
10.95
|
7.62
|
2,100
|
|
|
3/18/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
6,100
|
|
|
3/15/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
8,200
|
|
|
3/14/2019
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.99
|
7.62
|
3,300
|
|
|
3/13/2019
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.13
|
7.69
|
8,200
|
|
|
3/12/2019
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.10
|
7.76
|
8,000
|
|
|
3/11/2019
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.00
|
7.69
|
16,500
|
|
|
3/8/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
2,000
|
|
|
3/7/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.07
|
7.62
|
1,500
|
|
|
3/6/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
|
3/5/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
900
|
|
|