|
Closing price on 9/28/2017
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.70 |
| Volume |
800 |
| Split-adjusted Price |
6.39 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2017
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.39
|
800
|
|
|
9/27/2017
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.34
|
1,700
|
|
|
9/26/2017
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.50
|
6.23
|
4,600
|
|
|
9/25/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.28
|
0
|
|
|
9/22/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.40
|
6.28
|
8,600
|
|
|
9/21/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.28
|
703
|
|
|
9/20/2017
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.28
|
160
|
|
|
9/19/2017
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.46
|
6.23
|
5,200
|
|
|
9/18/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.28
|
7
|
|
|
9/15/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.28
|
3,200
|
|
|
9/14/2017
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.50
|
11.50
|
11.53
|
6.28
|
6,651
|
|
|
9/13/2017
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.52
|
6.28
|
7,000
|
|
|
9/12/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.28
|
5,710
|
|
|
9/11/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.28
|
9,900
|
|
|
9/8/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.28
|
7,000
|
|
|
9/7/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.28
|
10,020
|
|
|
9/6/2017
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.53
|
6.28
|
8,000
|
|
|
9/5/2017
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.39
|
1,015
|
|
|
9/1/2017
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.48
|
6.23
|
2,000
|
|
|
8/31/2017
|
+0.10 / +0.86%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.42
|
6.39
|
21,100
|
|
|
8/30/2017
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.34
|
100
|
|
|
8/29/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.23
|
700
|
|
|
8/28/2017
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.23
|
2,207
|
|
|
8/25/2017
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.34
|
8,000
|
|
|
8/24/2017
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.66
|
6.39
|
22,709
|
|
|
8/23/2017
|
+0.10 / +0.86%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.51
|
6.39
|
5,200
|
|
|
8/22/2017
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.32
|
6.34
|
1,800
|
|
|
8/21/2017
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.41
|
6.17
|
15,500
|
|
|
8/18/2017
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.52
|
6.28
|
5,000
|
|
|
8/17/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.34
|
9,500
|
|
|