|
Closing price on 6/17/2020
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
9.10 |
| Volume |
1,800 |
| Split-adjusted Price |
6.99 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.99
|
1,800
|
|
|
6/16/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.30
|
0
|
|
|
6/15/2020
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.30
|
500
|
|
|
6/12/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.84
|
0
|
|
|
6/11/2020
|
+0.40 / +4.71%
|
8.90
|
9.00
|
8.90
|
8.90
|
9.00
|
6.84
|
10,700
|
|
|
6/10/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.53
|
0
|
|
|
6/9/2020
|
-0.40 / -4.49%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.51
|
6.53
|
2,500
|
|
|
6/8/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.84
|
0
|
|
|
6/5/2020
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
6.84
|
200
|
|
|
6/4/2020
|
-0.60 / -6.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.68
|
600
|
|
|
6/3/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.15
|
3,000
|
|
|
6/2/2020
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.15
|
100
|
|
|
6/1/2020
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.52
|
6.53
|
1,100
|
|
|
5/29/2020
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.68
|
200
|
|
|
5/28/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.61
|
0
|
|
|
5/27/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.61
|
0
|
|
|
5/26/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.61
|
0
|
|
|
5/25/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.61
|
100
|
|
|
5/22/2020
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.61
|
2,200
|
|
|
5/21/2020
|
+0.60 / +7.41%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.24
|
6.68
|
12,400
|
|
|
5/20/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.22
|
0
|
|
|
5/19/2020
|
-0.40 / -4.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.22
|
1,000
|
|
|
5/18/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.53
|
0
|
|
|
5/15/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.53
|
0
|
|
|
5/14/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.53
|
100
|
|
|
5/13/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.53
|
0
|
|
|
5/12/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.53
|
1,500
|
|
|
5/11/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.53
|
0
|
|
|
5/8/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.53
|
0
|
|
|
5/7/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.53
|
0
|
|
|