|
Closing price on 9/26/2022
|
|
| Open |
12.70 |
| High |
14.10 |
| Low |
11.70 |
| Volume |
32,500 |
| Split-adjusted Price |
13.90 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
+1.00 / +7.75%
|
12.70
|
14.10
|
11.70
|
13.90
|
12.28
|
13.90
|
32,500
|
|
|
9/23/2022
|
-1.40 / -9.79%
|
13.60
|
13.60
|
12.90
|
12.90
|
13.01
|
12.90
|
40,400
|
|
|
9/22/2022
|
-0.10 / -0.69%
|
13.50
|
14.30
|
13.50
|
14.30
|
13.90
|
14.30
|
200
|
|
|
9/21/2022
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
113,400
|
|
|
9/20/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.12
|
14.00
|
500
|
|
|
9/19/2022
|
-0.40 / -2.78%
|
13.90
|
14.00
|
13.60
|
14.00
|
13.68
|
14.00
|
1,300
|
|
|
9/16/2022
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
14.40
|
2,100
|
|
|
9/15/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.38
|
14.50
|
4,000
|
|
|
9/14/2022
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.55
|
14.50
|
1,900
|
|
|
9/13/2022
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.50
|
14.80
|
14.74
|
14.80
|
12,100
|
|
|
9/12/2022
|
-0.90 / -5.66%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.20
|
15.00
|
500
|
|
|
9/9/2022
|
-0.10 / -0.63%
|
15.70
|
16.00
|
14.40
|
15.90
|
14.85
|
15.90
|
9,200
|
|
|
9/8/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
16.00
|
18,500
|
|
|
9/7/2022
|
-0.90 / -5.33%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.94
|
16.00
|
2,600
|
|
|
9/6/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
|
9/5/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
100
|
|
|
8/31/2022
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
100
|
|
|
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
|
|
|