|
Closing price on 6/9/2022
|
|
| Open |
18.00 |
| High |
19.00 |
| Low |
17.60 |
| Volume |
25,400 |
| Split-adjusted Price |
17.70 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2022
|
-1.70 / -8.76%
|
18.00
|
19.00
|
17.60
|
17.70
|
18.04
|
17.70
|
25,400
|
|
|
6/8/2022
|
-1.60 / -7.62%
|
21.70
|
21.70
|
19.00
|
19.40
|
19.33
|
19.40
|
8,100
|
|
|
6/7/2022
|
-1.30 / -5.83%
|
22.80
|
22.80
|
20.20
|
21.00
|
21.08
|
21.00
|
6,500
|
|
|
6/6/2022
|
+1.10 / +4.55%
|
24.20
|
25.50
|
24.20
|
25.30
|
25.13
|
22.30
|
133,200
|
|
|
6/3/2022
|
+0.10 / +0.41%
|
24.10
|
25.90
|
24.10
|
24.20
|
24.92
|
21.33
|
67,100
|
|
|
6/2/2022
|
-0.60 / -2.43%
|
25.70
|
25.70
|
24.10
|
24.10
|
24.64
|
21.24
|
20,000
|
|
|
6/1/2022
|
+1.80 / +7.86%
|
23.00
|
25.00
|
22.90
|
24.70
|
24.14
|
21.77
|
66,300
|
|
|
5/31/2022
|
+1.90 / +9.05%
|
21.80
|
23.00
|
21.10
|
22.90
|
22.27
|
20.18
|
77,800
|
|
|
5/30/2022
|
-0.10 / -0.47%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.02
|
18.51
|
12,100
|
|
|
5/27/2022
|
+1.10 / +5.50%
|
20.80
|
21.30
|
20.80
|
21.10
|
21.08
|
18.60
|
19,800
|
|
|
5/26/2022
|
+0.50 / +2.56%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.90
|
17.63
|
10,500
|
|
|
5/25/2022
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.19
|
10,000
|
|
|
5/24/2022
|
0.00 / 0.00%
|
19.10
|
19.50
|
19.10
|
19.20
|
19.42
|
16.92
|
6,500
|
|
|
5/23/2022
|
-0.60 / -3.03%
|
19.80
|
19.80
|
19.20
|
19.20
|
19.26
|
16.92
|
11,100
|
|
|
5/20/2022
|
-0.10 / -0.50%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.45
|
1,000
|
|
|
5/19/2022
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.54
|
15,000
|
|
|
5/18/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.45
|
0
|
|
|
5/17/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.45
|
0
|
|
|
5/16/2022
|
-0.10 / -0.50%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.05
|
17.45
|
7,600
|
|
|
5/13/2022
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.54
|
2,000
|
|
|
5/12/2022
|
-0.50 / -2.56%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.13
|
16.75
|
4,600
|
|
|
5/11/2022
|
+1.50 / +8.33%
|
18.00
|
19.50
|
18.00
|
19.50
|
19.38
|
17.19
|
6,400
|
|
|
5/10/2022
|
-1.00 / -5.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.87
|
1,000
|
|
|
5/9/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.75
|
6,400
|
|
|
5/6/2022
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.75
|
700
|
|
|
5/5/2022
|
-0.40 / -2.05%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.42
|
16.84
|
5,100
|
|
|
5/4/2022
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.19
|
9,400
|
|
|
4/29/2022
|
-1.50 / -7.11%
|
20.50
|
20.50
|
19.60
|
19.60
|
19.62
|
17.28
|
4,100
|
|
|
4/28/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.60
|
0
|
|
|
4/27/2022
|
+1.10 / +5.50%
|
20.00
|
21.10
|
20.00
|
21.10
|
20.06
|
18.60
|
1,900
|
|
|