|
Closing price on 8/30/2022
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.80 |
| Volume |
1,300 |
| Split-adjusted Price |
15.80 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2022
|
-0.90 / -5.39%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1,300
|
|
|
8/29/2022
|
-0.10 / -0.60%
|
15.90
|
16.70
|
15.90
|
16.70
|
16.06
|
16.70
|
500
|
|
|
8/26/2022
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.67
|
16.80
|
700
|
|
|
8/25/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
8/24/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
8/23/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
8/22/2022
|
+0.50 / +3.07%
|
17.00
|
17.00
|
15.50
|
16.80
|
16.16
|
16.80
|
1,400
|
|
|
8/19/2022
|
-0.50 / -2.98%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
300
|
|
|
8/18/2022
|
-0.20 / -1.18%
|
16.80
|
17.00
|
15.50
|
16.80
|
16.28
|
16.80
|
6,600
|
|
|
8/17/2022
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.80
|
17.00
|
64,200
|
|
|
8/16/2022
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.30
|
16.80
|
16.48
|
16.80
|
500
|
|
|
8/15/2022
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.33
|
16.50
|
4,700
|
|
|
8/12/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
8/11/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.42
|
16.50
|
1,200
|
|
|
8/10/2022
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.53
|
16.50
|
1,600
|
|
|
8/9/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
100
|
|
|
8/8/2022
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.30
|
16.80
|
16.61
|
16.80
|
14,200
|
|
|
8/5/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.91
|
16.90
|
2,100
|
|
|
8/4/2022
|
-0.10 / -0.59%
|
15.80
|
16.90
|
15.80
|
16.90
|
16.11
|
16.90
|
1,400
|
|
|
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
|
|
|