|
Closing price on 7/11/2022
|
|
| Open |
16.50 |
| High |
17.20 |
| Low |
16.40 |
| Volume |
17,100 |
| Split-adjusted Price |
17.20 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2022
|
-0.20 / -1.15%
|
16.50
|
17.20
|
16.40
|
17.20
|
16.78
|
17.20
|
17,100
|
|
|
7/8/2022
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.30
|
17.40
|
27,700
|
|
|
7/7/2022
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.37
|
17.40
|
5,800
|
|
|
7/6/2022
|
-0.10 / -0.57%
|
16.50
|
17.40
|
16.50
|
17.40
|
16.65
|
17.40
|
600
|
|
|
7/5/2022
|
+0.10 / +0.57%
|
16.40
|
17.70
|
16.40
|
17.50
|
17.43
|
17.50
|
13,000
|
|
|
7/4/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0
|
|
|
7/1/2022
|
+0.40 / +2.35%
|
16.80
|
17.40
|
16.80
|
17.40
|
16.81
|
17.40
|
5,100
|
|
|
6/30/2022
|
-0.50 / -2.86%
|
17.50
|
17.60
|
17.00
|
17.00
|
17.41
|
17.00
|
4,200
|
|
|
6/29/2022
|
+0.30 / +1.74%
|
16.20
|
17.50
|
16.20
|
17.50
|
17.05
|
17.50
|
18,000
|
|
|
6/28/2022
|
-0.20 / -1.15%
|
16.10
|
17.20
|
16.10
|
17.20
|
16.65
|
17.20
|
200
|
|
|
6/27/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0
|
|
|
6/24/2022
|
-0.10 / -0.57%
|
16.20
|
17.40
|
16.00
|
17.40
|
16.09
|
17.40
|
2,500
|
|
|
6/23/2022
|
+0.50 / +2.94%
|
16.60
|
17.50
|
16.60
|
17.50
|
17.05
|
17.50
|
200
|
|
|
6/22/2022
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.95
|
17.00
|
5,000
|
|
|
6/21/2022
|
+0.30 / +1.79%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.00
|
17.10
|
19,300
|
|
|
6/20/2022
|
+0.20 / +1.20%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.87
|
16.80
|
23,100
|
|
|
6/17/2022
|
-0.40 / -2.35%
|
16.10
|
18.00
|
15.40
|
16.60
|
16.72
|
16.60
|
54,800
|
|
|
6/16/2022
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.30
|
17.00
|
16.79
|
17.00
|
23,900
|
|
|
6/15/2022
|
-0.20 / -1.19%
|
16.50
|
17.00
|
16.30
|
16.60
|
16.75
|
16.60
|
2,700
|
|
|
6/14/2022
|
-1.40 / -7.69%
|
17.50
|
17.50
|
16.40
|
16.80
|
16.86
|
16.80
|
5,200
|
|
|
6/13/2022
|
-0.20 / -1.09%
|
16.70
|
18.20
|
16.70
|
18.20
|
17.01
|
18.20
|
7,300
|
|
|
6/10/2022
|
+0.70 / +3.95%
|
17.80
|
18.50
|
17.10
|
18.40
|
17.55
|
18.40
|
12,400
|
|
|
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
|
|
|