|
Closing price on 9/11/2019
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
0 |
| Split-adjusted Price |
6.58 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.58
|
0
|
|
|
9/10/2019
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.58
|
160,100
|
|
|
9/9/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.93
|
0
|
|
|
9/6/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.93
|
0
|
|
|
9/5/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.93
|
400
|
|
|
9/4/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.93
|
5,000
|
|
|
9/3/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.93
|
3,000
|
|
|
8/30/2019
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.94
|
6.93
|
3,400
|
|
|
8/29/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.79
|
0
|
|
|
8/28/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.79
|
0
|
|
|
8/27/2019
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.79
|
1,000
|
|
|
8/26/2019
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.93
|
6.65
|
600
|
|
|
8/23/2019
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.86
|
1,500
|
|
|
8/22/2019
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.86
|
6.93
|
1,500
|
|
|
8/21/2019
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.79
|
100
|
|
|
8/20/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.65
|
100
|
|
|
8/19/2019
|
+0.30 / +3.23%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.65
|
300
|
|
|
8/16/2019
|
-0.80 / -7.92%
|
9.20
|
9.60
|
9.20
|
9.30
|
9.34
|
6.45
|
5,000
|
|
|
8/15/2019
|
+0.50 / +5.21%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.00
|
100
|
|
|
8/14/2019
|
+0.50 / +5.49%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.65
|
1,500
|
|
|
8/13/2019
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.13
|
6.31
|
114,100
|
|
|
8/12/2019
|
-0.10 / -1.05%
|
9.70
|
9.70
|
9.20
|
9.40
|
9.35
|
6.51
|
186,900
|
|
|
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
|
|
|