|
Closing price on 4/5/2018
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
96,800 |
| Split-adjusted Price |
6.27 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/15/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.09
|
52,100
|
|
|
3/14/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.23
|
6.09
|
26,900
|
|
|
3/13/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
6.09
|
15,130
|
|
|
3/12/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.09
|
12,000
|
|
|
3/9/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.09
|
6,810
|
|
|
3/8/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.05
|
6.09
|
19,322
|
|
|
3/7/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
6.09
|
3,710
|
|
|
3/6/2018
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.24
|
6.09
|
8,050
|
|
|
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
|
|
|