|
Closing price on 5/24/2018
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
12,500 |
| Split-adjusted Price |
6.99 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2018
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.52
|
6.99
|
12,500
|
|
|
5/23/2018
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.79
|
7.11
|
22,000
|
|
|
5/22/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.89
|
7.05
|
34,400
|
|
|
5/21/2018
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.98
|
7.05
|
15,500
|
|
|
5/18/2018
|
-0.10 / -0.83%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.01
|
7.17
|
30,300
|
|
|
5/17/2018
|
-0.20 / -1.63%
|
12.10
|
12.40
|
11.90
|
12.10
|
12.03
|
7.23
|
35,700
|
|
|
5/16/2018
|
+0.70 / +6.03%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.11
|
7.35
|
96,100
|
|
|
5/15/2018
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.76
|
6.93
|
5,500
|
|
|
5/14/2018
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.05
|
2,000
|
|
|
5/11/2018
|
+0.20 / +1.77%
|
11.40
|
11.80
|
11.30
|
11.50
|
11.40
|
6.87
|
29,200
|
|
|
5/10/2018
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.36
|
6.75
|
33,600
|
|
|
5/9/2018
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.39
|
6.81
|
5,300
|
|
|
5/8/2018
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.40
|
11.40
|
11.48
|
6.81
|
8,800
|
|
|
5/7/2018
|
+0.20 / +1.79%
|
11.30
|
11.50
|
11.00
|
11.40
|
11.05
|
6.81
|
113,047
|
|
|
5/4/2018
|
+0.30 / +2.75%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.09
|
6.69
|
11,400
|
|
|
5/3/2018
|
+0.30 / +2.83%
|
10.80
|
11.40
|
10.70
|
10.90
|
10.83
|
6.51
|
14,700
|
|
|
5/2/2018
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
6.33
|
8,300
|
|
|
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
|
|
|