|
Closing price on 8/3/2022
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
0 |
| Split-adjusted Price |
17.00 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
8/2/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
8/1/2022
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
500
|
|
|
7/29/2022
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.53
|
16.50
|
3,200
|
|
|
7/28/2022
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.58
|
16.60
|
500
|
|
|
7/27/2022
|
-1.00 / -5.71%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2,300
|
|
|
7/26/2022
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
100
|
|
|
7/25/2022
|
0.00 / 0.00%
|
16.00
|
17.40
|
16.00
|
17.40
|
16.23
|
17.40
|
600
|
|
|
7/22/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0
|
|
|
7/21/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0
|
|
|
7/20/2022
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
200
|
|
|
7/19/2022
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
100
|
|
|
7/18/2022
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.25
|
17.20
|
2,400
|
|
|
7/15/2022
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
51,200
|
|
|
7/14/2022
|
-0.20 / -1.16%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.08
|
17.00
|
2,000
|
|
|
7/13/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
100
|
|
|
7/12/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
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
|
|
|