|
Closing price on 5/30/2022
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.00 |
| Volume |
12,100 |
| Split-adjusted Price |
18.51 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
-0.10 / -0.47%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.02
|
18.51
|
12,100
|
|
|
5/27/2022
|
+1.10 / +5.50%
|
20.80
|
21.30
|
20.80
|
21.10
|
21.08
|
18.60
|
19,800
|
|
|
5/26/2022
|
+0.50 / +2.56%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.90
|
17.63
|
10,500
|
|
|
5/25/2022
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.19
|
10,000
|
|
|
5/24/2022
|
0.00 / 0.00%
|
19.10
|
19.50
|
19.10
|
19.20
|
19.42
|
16.92
|
6,500
|
|
|
5/23/2022
|
-0.60 / -3.03%
|
19.80
|
19.80
|
19.20
|
19.20
|
19.26
|
16.92
|
11,100
|
|
|
5/20/2022
|
-0.10 / -0.50%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.45
|
1,000
|
|
|
5/19/2022
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.54
|
15,000
|
|
|
5/18/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.45
|
0
|
|
|
5/17/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.45
|
0
|
|
|
5/16/2022
|
-0.10 / -0.50%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.05
|
17.45
|
7,600
|
|
|
5/13/2022
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.54
|
2,000
|
|
|
5/12/2022
|
-0.50 / -2.56%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.13
|
16.75
|
4,600
|
|
|
5/11/2022
|
+1.50 / +8.33%
|
18.00
|
19.50
|
18.00
|
19.50
|
19.38
|
17.19
|
6,400
|
|
|
5/10/2022
|
-1.00 / -5.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.87
|
1,000
|
|
|
5/9/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.75
|
6,400
|
|
|
5/6/2022
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.75
|
700
|
|
|
5/5/2022
|
-0.40 / -2.05%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.42
|
16.84
|
5,100
|
|
|
5/4/2022
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.19
|
9,400
|
|
|
4/29/2022
|
-1.50 / -7.11%
|
20.50
|
20.50
|
19.60
|
19.60
|
19.62
|
17.28
|
4,100
|
|
|
4/28/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.60
|
0
|
|
|
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
|
|
|