|
Closing price on 6/9/2021
|
|
| Open |
12.20 |
| High |
12.80 |
| Low |
12.20 |
| Volume |
14,300 |
| Split-adjusted Price |
10.65 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2021
|
+0.10 / +0.79%
|
12.20
|
12.80
|
12.20
|
12.70
|
12.59
|
10.65
|
14,300
|
|
|
6/8/2021
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.63
|
10.57
|
21,300
|
|
|
6/7/2021
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.20
|
12.70
|
12.61
|
10.65
|
14,200
|
|
|
6/4/2021
|
+0.60 / +4.96%
|
12.20
|
12.70
|
12.10
|
12.70
|
12.45
|
10.65
|
62,000
|
|
|
6/3/2021
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.97
|
10.15
|
48,700
|
|
|
6/2/2021
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.95
|
10.07
|
33,800
|
|
|
6/1/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.07
|
18,300
|
|
|
5/31/2021
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.05
|
10.07
|
26,300
|
|
|
5/28/2021
|
+0.20 / +1.68%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.01
|
10.15
|
14,400
|
|
|
5/27/2021
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.98
|
9.98
|
10,100
|
|
|
5/26/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.92
|
10.07
|
10,400
|
|
|
5/25/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.07
|
5,200
|
|
|
5/24/2021
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.96
|
10.07
|
25,500
|
|
|
5/21/2021
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.94
|
9.98
|
16,500
|
|
|
5/20/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.88
|
10.07
|
10,100
|
|
|
5/19/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
10.07
|
20,300
|
|
|
5/18/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
10.07
|
51,300
|
|
|
5/17/2021
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
10.07
|
13,100
|
|
|
5/14/2021
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.01
|
10.07
|
13,500
|
|
|
5/13/2021
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.04
|
10.15
|
20,400
|
|
|
5/12/2021
|
-0.20 / -1.64%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.03
|
10.07
|
11,000
|
|
|
5/11/2021
|
+0.40 / +3.39%
|
11.90
|
12.20
|
11.90
|
12.20
|
11.99
|
10.23
|
8,700
|
|
|
5/10/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.90
|
10,200
|
|
|
5/7/2021
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.92
|
9.90
|
21,600
|
|
|
5/6/2021
|
0.00 / 0.00%
|
12.00
|
12.90
|
11.80
|
12.00
|
12.49
|
10.07
|
1,918,700
|
|
|
5/5/2021
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.94
|
10.07
|
33,300
|
|
|
5/4/2021
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.58
|
9.81
|
14,600
|
|
|
4/29/2021
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.62
|
9.81
|
22,900
|
|
|
4/28/2021
|
+0.10 / +0.86%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.66
|
9.81
|
11,900
|
|
|
4/27/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.10
|
11.60
|
11.44
|
9.73
|
17,100
|
|
|