|
Closing price on 7/13/2017
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
22,800 |
| Split-adjusted Price |
6.45 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2017
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.79
|
6.45
|
22,800
|
|
|
7/12/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.45
|
26,300
|
|
|
7/11/2017
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.85
|
6.45
|
19,100
|
|
|
7/10/2017
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.92
|
6.50
|
17,171
|
|
|
7/7/2017
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.90
|
6.56
|
16,700
|
|
|
7/6/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.91
|
6.56
|
15,442
|
|
|
7/5/2017
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.90
|
6.56
|
21,910
|
|
|
7/4/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.50
|
31,500
|
|
|
7/3/2017
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.50
|
15,600
|
|
|
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
|
|
|