|
Closing price on 4/27/2018
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
6,900 |
| Split-adjusted Price |
6.27 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.58
|
6.27
|
6,900
|
|
|
4/26/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.41
|
6.27
|
9,100
|
|
|
4/24/2018
|
+0.10 / +0.96%
|
10.50
|
10.90
|
10.40
|
10.50
|
10.43
|
6.27
|
19,600
|
|
|
4/23/2018
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.42
|
6.21
|
18,000
|
|
|
4/20/2018
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.31
|
6.21
|
27,300
|
|
|
4/19/2018
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.30
|
10.30
|
10.46
|
6.15
|
37,400
|
|
|
4/18/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.15
|
47,100
|
|
|
4/17/2018
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.34
|
6.15
|
17,100
|
|
|
4/16/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.28
|
6.15
|
102,400
|
|
|
4/13/2018
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.28
|
6.15
|
33,800
|
|
|
4/12/2018
|
-0.30 / -2.80%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.48
|
6.21
|
47,100
|
|
|
4/11/2018
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.62
|
6.39
|
34,200
|
|
|
4/10/2018
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.61
|
6.39
|
31,600
|
|
|
4/9/2018
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.63
|
6.39
|
84,900
|
|
|
4/6/2018
|
+0.10 / +0.95%
|
10.40
|
10.90
|
10.40
|
10.60
|
10.57
|
6.33
|
51,600
|
|
|
4/5/2018
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.46
|
6.27
|
96,800
|
|
|
4/4/2018
|
+0.10 / +0.96%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.49
|
6.27
|
61,600
|
|
|
4/3/2018
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.36
|
6.21
|
115,400
|
|
|
4/2/2018
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
6.15
|
177,200
|
|
|
3/30/2018
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
6.03
|
15,200
|
|
|
3/29/2018
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
6.03
|
25,725
|
|
|
3/28/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.09
|
1,000
|
|
|
3/27/2018
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
6.09
|
500
|
|
|
3/26/2018
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.16
|
6.03
|
10,800
|
|
|
3/23/2018
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
6.09
|
25,986
|
|
|
3/22/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.25
|
6.15
|
46,185
|
|
|
3/21/2018
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.27
|
6.15
|
35,200
|
|
|
3/20/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
6.09
|
49,600
|
|
|
3/19/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.20
|
10.09
|
6.09
|
40,100
|
|
|
3/16/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.09
|
60,200
|
|
|