|
Closing price on 7/22/2019
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.10 |
| Volume |
10,000 |
| Split-adjusted Price |
7.00 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2019
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
7.00
|
10,000
|
|
|
7/19/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.00
|
19,200
|
|
|
7/18/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.00
|
2,300
|
|
|
7/17/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.00
|
300
|
|
|
7/16/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
7.00
|
17,000
|
|
|
7/15/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.00
|
4,000
|
|
|
7/12/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.00
|
2,000
|
|
|
7/11/2019
|
-0.40 / -3.81%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.00
|
7.00
|
19,600
|
|
|
7/10/2019
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.28
|
100
|
|
|
7/9/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.93
|
0
|
|
|
7/8/2019
|
-0.40 / -3.85%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.04
|
6.93
|
6,000
|
|
|
7/5/2019
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.21
|
500
|
|
|
7/4/2019
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.00
|
100
|
|
|
7/3/2019
|
-0.30 / -2.75%
|
9.90
|
10.60
|
9.90
|
10.60
|
10.25
|
7.35
|
200
|
|
|
7/2/2019
|
+0.20 / +1.87%
|
9.70
|
10.90
|
9.70
|
10.90
|
10.30
|
7.55
|
200
|
|
|
7/1/2019
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.42
|
100
|
|
|
6/28/2019
|
+0.10 / +1.01%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.13
|
6.93
|
400
|
|
|
6/27/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.86
|
0
|
|
|
6/26/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.86
|
5,200
|
|
|
6/25/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.97
|
6.86
|
22,000
|
|
|
6/24/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.93
|
25,100
|
|
|
6/21/2019
|
-0.20 / -1.96%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.03
|
6.93
|
28,000
|
|
|
6/20/2019
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.25
|
7.07
|
42,900
|
|
|
6/19/2019
|
-0.60 / -5.45%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.21
|
100
|
|
|
6/18/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
|
6/17/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
|
6/14/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
|
6/13/2019
|
0.00 / 0.00%
|
9.90
|
11.00
|
9.90
|
11.00
|
10.45
|
7.62
|
200
|
|
|
6/12/2019
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
100
|
|
|
6/11/2019
|
-0.40 / -3.64%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.51
|
7.35
|
800
|
|
|