|
Closing price on 6/12/2019
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
100 |
| Split-adjusted Price |
7.62 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2019
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
100
|
|
|
6/11/2019
|
-0.40 / -3.64%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.51
|
7.35
|
800
|
|
|
6/10/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
|
6/7/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
|
6/6/2019
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.20
|
11.00
|
10.30
|
7.62
|
3,700
|
|
|
6/5/2019
|
+0.10 / +0.92%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.73
|
7.62
|
1,000
|
|
|
6/4/2019
|
-0.10 / -0.91%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.70
|
7.55
|
12,100
|
|
|
6/3/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
|
5/31/2019
|
+0.40 / +3.77%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.93
|
7.62
|
300
|
|
|
5/30/2019
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.84
|
7.35
|
7,900
|
|
|
5/29/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
15,800
|
|
|
5/28/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
14,500
|
|
|
5/27/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
|
5/24/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
2,500
|
|
|
5/23/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
2,500
|
|
|
5/22/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
|
5/21/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
|
5/20/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
200,000
|
|
|
5/17/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
10,700
|
|
|
5/16/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
65,100
|
|
|
5/15/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
48,400
|
|
|
5/14/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
|
5/13/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
|
5/10/2019
|
0.00 / 0.00%
|
9.90
|
11.00
|
9.90
|
11.00
|
10.38
|
7.62
|
1,200
|
|
|
5/9/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
|
5/8/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
10,600
|
|
|
5/7/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
9.90
|
11.00
|
10.99
|
7.62
|
70,400
|
|
|
5/6/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
|
5/3/2019
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
10,500
|
|
|
5/2/2019
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.06
|
7.69
|
136,600
|
|
|