|
Closing price on 7/18/2018
|
|
| Open |
12.40 |
| High |
13.30 |
| Low |
12.40 |
| Volume |
170,800 |
| Split-adjusted Price |
7.89 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2018
|
+0.90 / +7.32%
|
12.40
|
13.30
|
12.40
|
13.20
|
12.79
|
7.89
|
170,800
|
|
|
7/17/2018
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
7.35
|
16,400
|
|
|
7/16/2018
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.16
|
7.35
|
23,900
|
|
|
7/13/2018
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.13
|
7.23
|
20,100
|
|
|
7/12/2018
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.06
|
7.29
|
19,100
|
|
|
7/11/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.05
|
7.17
|
26,100
|
|
|
7/10/2018
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.00
|
7.17
|
272,900
|
|
|
7/9/2018
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.93
|
7.11
|
6,400
|
|
|
7/6/2018
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.80
|
7.17
|
97,000
|
|
|
7/5/2018
|
+0.10 / +0.86%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.75
|
6.99
|
80,800
|
|
|
7/4/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.93
|
21,700
|
|
|
7/3/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.00
|
11.60
|
11.34
|
6.93
|
34,900
|
|
|
7/2/2018
|
-0.30 / -2.52%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.91
|
6.93
|
49,700
|
|
|
6/29/2018
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.73
|
7.11
|
66,400
|
|
|
6/28/2018
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.82
|
7.11
|
57,200
|
|
|
6/27/2018
|
+0.20 / +1.72%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.78
|
7.05
|
27,100
|
|
|
6/26/2018
|
0.00 / 0.00%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.05
|
6.93
|
1,400
|
|
|
6/25/2018
|
-0.10 / -0.85%
|
10.70
|
11.60
|
10.70
|
11.60
|
10.75
|
6.93
|
4,200
|
|
|
6/22/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.99
|
0
|
|
|
6/21/2018
|
0.00 / 0.00%
|
11.20
|
11.70
|
10.70
|
11.70
|
10.88
|
6.99
|
82,900
|
|
|
6/20/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.99
|
0
|
|
|
6/19/2018
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.80
|
6.99
|
8,700
|
|
|
6/18/2018
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.82
|
7.05
|
23,800
|
|
|
6/15/2018
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.81
|
7.11
|
11,300
|
|
|
6/14/2018
|
+0.30 / +2.59%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.70
|
7.11
|
4,400
|
|
|
6/13/2018
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.93
|
100
|
|
|
6/12/2018
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.40
|
11.90
|
11.67
|
7.11
|
18,800
|
|
|
6/11/2018
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.88
|
7.17
|
33,400
|
|
|
6/8/2018
|
-0.20 / -1.67%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.53
|
7.05
|
17,600
|
|
|
6/7/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.17
|
4,200
|
|
|