|
Closing price on 6/30/2017
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
8,600 |
| Split-adjusted Price |
6.56 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2017
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.93
|
6.56
|
8,600
|
|
|
6/29/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
6.50
|
10,300
|
|
|
6/28/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.95
|
6.50
|
6,500
|
|
|
6/27/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
6.50
|
15,615
|
|
|
6/26/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
6.50
|
6,600
|
|
|
6/23/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.50
|
9,710
|
|
|
6/22/2017
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.93
|
6.50
|
15,009
|
|
|
6/21/2017
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.92
|
6.56
|
28,300
|
|
|
6/20/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.50
|
56
|
|
|
6/19/2017
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
6.50
|
18,000
|
|
|
6/16/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.50
|
10,600
|
|
|
6/15/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.50
|
5,760
|
|
|
6/14/2017
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.91
|
6.50
|
1,700
|
|
|
6/13/2017
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.91
|
6.56
|
2,000
|
|
|
6/12/2017
|
+0.10 / +0.84%
|
11.90
|
12.50
|
11.90
|
12.00
|
11.95
|
6.56
|
1,600
|
|
|
6/9/2017
|
-0.20 / -1.65%
|
12.50
|
12.50
|
11.90
|
11.90
|
12.00
|
6.50
|
6,700
|
|
|
6/8/2017
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.03
|
6.61
|
14,700
|
|
|
6/7/2017
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.00
|
6.50
|
55,600
|
|
|
6/6/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.56
|
2,600
|
|
|
6/5/2017
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.03
|
6.56
|
8,300
|
|
|
6/2/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.56
|
15,069
|
|
|
6/1/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
6.56
|
14,500
|
|
|
5/31/2017
|
-0.10 / -0.83%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.01
|
6.56
|
15,326
|
|
|
5/30/2017
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.05
|
6.61
|
16,200
|
|
|
5/29/2017
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.90
|
12.00
|
12.12
|
6.56
|
18,730
|
|
|
5/26/2017
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.95
|
6.56
|
17,285
|
|
|
5/25/2017
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
6.50
|
11,366
|
|
|
5/24/2017
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.91
|
6.50
|
2,700
|
|
|
5/23/2017
|
+0.30 / +2.56%
|
12.40
|
12.40
|
11.80
|
12.00
|
11.93
|
6.56
|
5,295
|
|
|
5/22/2017
|
-0.30 / -2.50%
|
12.10
|
12.30
|
11.70
|
11.70
|
11.80
|
6.39
|
47,025
|
|
|