|
Closing price on 8/9/2019
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
101,000 |
| Split-adjusted Price |
6.58 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
-0.80 / -7.77%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.69
|
6.58
|
101,000
|
|
|
8/8/2019
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.24
|
7.14
|
2,600
|
|
|
8/7/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.93
|
10,900
|
|
|
8/6/2019
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
6.93
|
5,900
|
|
|
8/5/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.86
|
800
|
|
|
8/2/2019
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.89
|
6.86
|
6,000
|
|
|
8/1/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.98
|
6.86
|
9,400
|
|
|
7/31/2019
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
6.93
|
2,700
|
|
|
7/30/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.00
|
0
|
|
|
7/29/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.00
|
5,000
|
|
|
7/26/2019
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
7.00
|
28,700
|
|
|
7/25/2019
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.93
|
18,000
|
|
|
7/24/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.00
|
10,000
|
|
|
7/23/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.00
|
2,400
|
|
|
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
|
|
|