|
Closing price on 6/6/2017
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
2,600 |
| Split-adjusted Price |
6.56 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/19/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.90
|
12.00
|
11.99
|
6.56
|
12,900
|
|
|
5/18/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.56
|
5,700
|
|
|
5/17/2017
|
-1.00 / -7.69%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.01
|
6.56
|
8,900
|
|
|
5/16/2017
|
-0.30 / -2.26%
|
13.00
|
13.50
|
13.00
|
13.00
|
13.30
|
6.56
|
31,700
|
|
|
5/15/2017
|
+0.30 / +2.31%
|
13.10
|
13.50
|
13.00
|
13.30
|
13.25
|
6.71
|
35,006
|
|
|
5/12/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.01
|
6.56
|
10,000
|
|
|
5/11/2017
|
0.00 / 0.00%
|
13.00
|
13.70
|
13.00
|
13.00
|
13.11
|
6.56
|
12,470
|
|
|
5/10/2017
|
0.00 / 0.00%
|
13.20
|
14.00
|
12.90
|
13.00
|
12.97
|
6.56
|
50,700
|
|
|
5/9/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.91
|
6.56
|
46,225
|
|
|
5/8/2017
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.97
|
6.56
|
25,476
|
|
|
5/5/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.81
|
6.46
|
31,214
|
|
|
5/4/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
6.46
|
34,500
|
|
|
5/3/2017
|
-0.30 / -2.29%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.83
|
6.46
|
33,200
|
|
|
4/28/2017
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.10
|
6.61
|
2,409
|
|
|
4/27/2017
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.10
|
6.61
|
10,100
|
|
|
4/26/2017
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.03
|
6.61
|
15,600
|
|
|
4/25/2017
|
+0.20 / +1.54%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.02
|
6.66
|
8,700
|
|
|
4/24/2017
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.56
|
5,000
|
|
|