|
Closing price on 8/25/2017
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.60 |
| Volume |
8,000 |
| Split-adjusted Price |
6.34 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2017
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.34
|
8,000
|
|
|
8/24/2017
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.66
|
6.39
|
22,709
|
|
|
8/23/2017
|
+0.10 / +0.86%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.51
|
6.39
|
5,200
|
|
|
8/22/2017
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.32
|
6.34
|
1,800
|
|
|
8/21/2017
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.41
|
6.17
|
15,500
|
|
|
8/18/2017
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.52
|
6.28
|
5,000
|
|
|
8/17/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.34
|
9,500
|
|
|
8/16/2017
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.34
|
26,010
|
|
|
8/15/2017
|
+0.10 / +0.85%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.53
|
6.45
|
7,100
|
|
|
8/14/2017
|
+0.10 / +0.86%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.52
|
6.39
|
5,500
|
|
|
8/11/2017
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.50
|
6.34
|
8,500
|
|
|
8/10/2017
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.55
|
6.28
|
2,100
|
|
|
8/9/2017
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.55
|
6.34
|
21,348
|
|
|
8/8/2017
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.60
|
6.28
|
8,650
|
|
|
8/7/2017
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.62
|
6.34
|
10,399
|
|
|
8/4/2017
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.74
|
6.39
|
7,610
|
|
|
8/3/2017
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.59
|
6.39
|
27,160
|
|
|
8/2/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
6.34
|
26,428
|
|
|
8/1/2017
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.34
|
21,307
|
|
|
7/31/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.71
|
6.39
|
4,100
|
|
|
7/28/2017
|
+0.10 / +0.86%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.80
|
6.39
|
5,900
|
|
|
7/27/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.34
|
2,400
|
|
|
7/26/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.34
|
25
|
|
|
7/25/2017
|
-0.20 / -1.69%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.54
|
6.34
|
13,000
|
|
|
7/24/2017
|
-0.60 / -4.84%
|
11.60
|
12.10
|
11.50
|
11.80
|
11.56
|
6.45
|
12,099
|
|
|
7/21/2017
|
+0.70 / +5.98%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.77
|
100
|
|
|
7/20/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
11.60
|
11.70
|
11.70
|
6.39
|
7,800
|
|
|
7/19/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.39
|
10,500
|
|
|
7/18/2017
|
-0.10 / -0.85%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.76
|
6.39
|
10,444
|
|
|
7/17/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.45
|
16,100
|
|
|