|
Closing price on 5/14/2021
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
13,500 |
| Split-adjusted Price |
10.07 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2021
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.01
|
10.07
|
13,500
|
|
|
5/13/2021
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.04
|
10.15
|
20,400
|
|
|
5/12/2021
|
-0.20 / -1.64%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.03
|
10.07
|
11,000
|
|
|
5/11/2021
|
+0.40 / +3.39%
|
11.90
|
12.20
|
11.90
|
12.20
|
11.99
|
10.23
|
8,700
|
|
|
5/10/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.90
|
10,200
|
|
|
5/7/2021
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.92
|
9.90
|
21,600
|
|
|
5/6/2021
|
0.00 / 0.00%
|
12.00
|
12.90
|
11.80
|
12.00
|
12.49
|
10.07
|
1,918,700
|
|
|
5/5/2021
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.94
|
10.07
|
33,300
|
|
|
5/4/2021
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.58
|
9.81
|
14,600
|
|
|
4/29/2021
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.62
|
9.81
|
22,900
|
|
|
4/28/2021
|
+0.10 / +0.86%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.66
|
9.81
|
11,900
|
|
|
4/27/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.10
|
11.60
|
11.44
|
9.73
|
17,100
|
|
|
4/26/2021
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.38
|
9.73
|
13,900
|
|
|
4/23/2021
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.45
|
9.73
|
4,200
|
|
|
4/22/2021
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.46
|
9.65
|
5,000
|
|
|
4/20/2021
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.45
|
9.73
|
6,600
|
|
|
4/19/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.35
|
9.65
|
5,500
|
|
|
4/16/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.46
|
9.65
|
9,000
|
|
|
4/15/2021
|
-0.30 / -2.54%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.61
|
9.65
|
3,000
|
|
|
4/14/2021
|
-0.10 / -0.84%
|
11.60
|
11.90
|
11.30
|
11.80
|
11.44
|
9.90
|
12,700
|
|
|
4/13/2021
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.83
|
9.98
|
13,800
|
|
|
4/12/2021
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.89
|
10.07
|
22,400
|
|
|
4/9/2021
|
-0.20 / -1.68%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.71
|
9.81
|
28,000
|
|
|
4/8/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.57
|
9.98
|
12,400
|
|
|
4/7/2021
|
+0.70 / +6.25%
|
11.20
|
12.00
|
11.20
|
11.90
|
11.76
|
9.98
|
23,000
|
|
|
4/6/2021
|
-0.80 / -6.67%
|
12.50
|
12.50
|
10.80
|
11.20
|
11.47
|
9.40
|
190,900
|
|
|
4/5/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.07
|
20,200
|
|
|
4/2/2021
|
-0.40 / -3.23%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.03
|
10.07
|
91,100
|
|
|
4/1/2021
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.20
|
10.40
|
17,200
|
|
|
3/31/2021
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.00
|
12.60
|
12.20
|
10.57
|
18,500
|
|
|