|
Closing price on 7/11/2025
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.50 |
| Volume |
1,200 |
| Split-adjusted Price |
15.50 |
There is no data on 7/14/2025. Display data on 7/11/2025 instead.
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1,200
|
|
|
7/10/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0
|
|
|
7/9/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
500
|
|
|
7/8/2025
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.20
|
15.50
|
13,600
|
|
|
7/7/2025
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.05
|
15.00
|
2,200
|
|
|
7/4/2025
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
400
|
|
|
7/3/2025
|
+0.40 / +2.61%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.56
|
15.70
|
6,100
|
|
|
7/2/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
0
|
|
|
7/1/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1,300
|
|
|
6/30/2025
|
-0.50 / -3.16%
|
15.70
|
15.80
|
15.30
|
15.30
|
15.71
|
15.30
|
21,200
|
|
|
6/27/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
0
|
|
|
6/26/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
100
|
|
|
6/25/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
0
|
|
|
6/24/2025
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
100
|
|
|
6/23/2025
|
+0.50 / +3.33%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.52
|
15.50
|
1,600
|
|
|
6/20/2025
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3,000
|
|
|
6/19/2025
|
-0.90 / -5.63%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.20
|
15.10
|
4,200
|
|
|
6/18/2025
|
0.00 / 0.00%
|
14.60
|
16.00
|
14.60
|
16.00
|
15.07
|
16.00
|
3,000
|
|
|
6/17/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
6/16/2025
|
+1.40 / +9.59%
|
14.60
|
16.00
|
14.60
|
16.00
|
15.27
|
16.00
|
4,300
|
|
|
6/13/2025
|
-0.80 / -5.19%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.54
|
14.60
|
700
|
|
|
6/12/2025
|
+1.30 / +9.22%
|
14.50
|
15.50
|
14.50
|
15.40
|
14.86
|
15.40
|
2,100
|
|
|
6/11/2025
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0
|
|
|
6/10/2025
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
200
|
|
|
6/9/2025
|
-1.20 / -7.74%
|
15.50
|
15.50
|
14.30
|
14.30
|
15.22
|
14.30
|
3,900
|
|
|
6/6/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.50
|
15.50
|
15.60
|
15.50
|
2,100
|
|
|
6/5/2025
|
+1.50 / +10.00%
|
15.70
|
16.50
|
15.70
|
16.50
|
16.43
|
15.50
|
9,000
|
|
|
6/4/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.09
|
1,500
|
|
|
6/3/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.09
|
100
|
|
|
6/2/2025
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.09
|
100
|
|
|