|
Closing price on 4/27/2022
|
|
| Open |
20.00 |
| High |
21.10 |
| Low |
20.00 |
| Volume |
1,900 |
| Split-adjusted Price |
18.60 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
+1.10 / +5.50%
|
20.00
|
21.10
|
20.00
|
21.10
|
20.06
|
18.60
|
1,900
|
|
|
4/26/2022
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.85
|
17.63
|
200
|
|
|
4/25/2022
|
+0.80 / +4.23%
|
18.00
|
19.70
|
17.50
|
19.70
|
18.02
|
17.36
|
1,100
|
|
|
4/22/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.99
|
16.66
|
3,300
|
|
|
4/21/2022
|
+0.10 / +0.53%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.08
|
16.66
|
1,100
|
|
|
4/20/2022
|
-1.60 / -7.84%
|
18.80
|
18.90
|
18.80
|
18.80
|
18.80
|
16.57
|
12,300
|
|
|
4/19/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.98
|
0
|
|
|
4/18/2022
|
+0.50 / +2.51%
|
19.00
|
20.40
|
19.00
|
20.40
|
19.01
|
17.98
|
14,700
|
|
|
4/15/2022
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.00
|
19.90
|
19.70
|
17.54
|
2,400
|
|
|
4/14/2022
|
+0.70 / +3.61%
|
19.40
|
20.10
|
19.20
|
20.10
|
20.00
|
17.72
|
800
|
|
|
4/13/2022
|
-1.70 / -8.06%
|
20.90
|
20.90
|
19.20
|
19.40
|
19.86
|
17.10
|
19,100
|
|
|
4/12/2022
|
+1.40 / +7.11%
|
20.20
|
21.10
|
20.20
|
21.10
|
20.95
|
18.60
|
2,100
|
|
|
4/8/2022
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.60
|
19.70
|
19.63
|
17.36
|
43,200
|
|
|
4/7/2022
|
-0.90 / -4.31%
|
20.80
|
20.90
|
20.00
|
20.00
|
20.14
|
17.63
|
12,400
|
|
|
4/6/2022
|
-0.10 / -0.48%
|
20.20
|
21.00
|
20.20
|
20.90
|
20.52
|
18.42
|
6,100
|
|
|
4/5/2022
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.94
|
18.51
|
2,300
|
|
|
4/4/2022
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.04
|
18.51
|
1,300
|
|
|
4/1/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
19.40
|
21.50
|
19.84
|
18.95
|
12,800
|
|
|
3/31/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.95
|
1,000
|
|
|
3/30/2022
|
-0.10 / -0.46%
|
21.50
|
21.70
|
21.50
|
21.50
|
21.64
|
18.95
|
12,800
|
|
|
3/29/2022
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.54
|
19.04
|
16,100
|
|
|
3/28/2022
|
+0.60 / +2.84%
|
21.00
|
22.50
|
21.00
|
21.70
|
21.62
|
19.13
|
30,400
|
|
|
3/25/2022
|
+0.10 / +0.48%
|
21.00
|
22.50
|
21.00
|
21.10
|
21.40
|
18.60
|
51,900
|
|
|
3/24/2022
|
-0.40 / -1.87%
|
20.70
|
21.20
|
20.70
|
21.00
|
21.04
|
18.51
|
47,200
|
|
|
3/23/2022
|
+0.60 / +2.88%
|
19.70
|
21.40
|
19.70
|
21.40
|
19.73
|
18.86
|
59,300
|
|
|
3/22/2022
|
+0.80 / +4.00%
|
18.50
|
20.80
|
18.20
|
20.80
|
19.48
|
18.33
|
141,800
|
|
|
3/21/2022
|
+0.30 / +1.52%
|
19.10
|
20.00
|
19.10
|
20.00
|
19.38
|
17.63
|
73,297
|
|
|
3/18/2022
|
0.00 / 0.00%
|
20.00
|
20.90
|
19.70
|
19.70
|
20.14
|
17.36
|
5,600
|
|
|
3/17/2022
|
+0.20 / +1.03%
|
19.60
|
21.20
|
19.60
|
19.70
|
19.69
|
17.36
|
257,500
|
|
|
3/16/2022
|
-2.00 / -9.30%
|
22.50
|
22.50
|
19.50
|
19.50
|
21.64
|
17.19
|
108,200
|
|
|